blockhive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.2
+2.37%
$ 199.82 million $ 1.17 million
Apr 6, 2025 $ 0.195
-9.91%
$ 195.11 million $ 933,929
Apr 5, 2025 $ 0.217
-1.15%
$ 216.57 million $ 374,967
Apr 4, 2025 $ 0.219
-0.70%
$ 218.92 million $ 577,553
Apr 3, 2025 $ 0.221
-0.57%
$ 220.54 million $ 586,415
Apr 2, 2025 $ 0.222
-6.52%
$ 221.93 million $ 745,550
Apr 1, 2025 $ 0.238
+1.07%
$ 237.62 million $ 671,180
Mar 31, 2025 $ 0.236
-1.53%
$ 235.71 million $ 1.71 million
Mar 30, 2025 $ 0.239
-6.05%
$ 239.31 million $ 1.2 million
Mar 29, 2025 $ 0.256
+5.86%
$ 256.15 million $ 3.06 million
Mar 28, 2025 $ 0.242
-3.97%
$ 242.08 million $ 2.66 million
Mar 27, 2025 $ 0.252
-1.56%
$ 252.1 million $ 874,212
Mar 26, 2025 $ 0.256
-2.18%
$ 256.03 million $ 1.71 million
Mar 25, 2025 $ 0.261
+7.70%
$ 261.11 million $ 12.91 million
Mar 24, 2025 $ 0.242
+3.72%
$ 242.09 million $ 496,994
Mar 23, 2025 $ 0.233
-1.13%
$ 233.48 million $ 407,856
Mar 22, 2025 $ 0.236
-0.35%
$ 236.04 million $ 321,663
Mar 21, 2025 $ 0.237
-3.67%
$ 236.88 million $ 703,307
Mar 20, 2025 $ 0.246
-1.57%
$ 246.2 million $ 412,299
Mar 19, 2025 $ 0.25
+1.65%
$ 250.16 million $ 734,807
Mar 18, 2025 $ 0.247
+0.35%
$ 246.64 million $ 1.19 million
Mar 17, 2025 $ 0.246
+3.63%
$ 245.81 million $ 814,914
Mar 16, 2025 $ 0.237
-5.32%
$ 237.12 million $ 551,839
Mar 15, 2025 $ 0.25
+1.64%
$ 250.43 million $ 406,298
Mar 14, 2025 $ 0.247
+3.65%
$ 247.41 million $ 972,941
Mar 13, 2025 $ 0.239
-0.89%
$ 238.53 million $ 1.17 million
Mar 12, 2025 $ 0.241
+1.94%
$ 240.74 million $ 574,223
Mar 11, 2025 $ 0.236
+4.98%
$ 236.06 million $ 1.05 million
Mar 10, 2025 $ 0.225
-2.71%
$ 225.37 million $ 1.09 million
Mar 9, 2025 $ 0.231
-12.34%
$ 231.47 million $ 1.07 million
Mar 8, 2025 $ 0.264
-0.78%
$ 264.07 million $ 484,727
Mar 7, 2025 $ 0.266
-0.45%
$ 266.14 million $ 1.39 million
Mar 6, 2025 $ 0.267
-1.55%
$ 267.41 million $ 777,723
Mar 5, 2025 $ 0.272
+3.14%
$ 271.63 million $ 813,256
Mar 4, 2025 $ 0.263
-3.85%
$ 263.33 million $ 1.58 million
Mar 3, 2025 $ 0.275
-11.87%
$ 275.07 million $ 3.26 million
Mar 2, 2025 $ 0.313
+6.81%
$ 312.51 million $ 7.26 million
Mar 1, 2025 $ 0.293
+3.21%
$ 292.69 million $ 2.38 million
Feb 28, 2025 $ 0.284
-1.73%
$ 283.69 million $ 2 million
Feb 27, 2025 $ 0.289
+1.13%
$ 288.81 million $ 915,074
Feb 26, 2025 $ 0.286
-2.71%
$ 285.58 million $ 1.36 million
Feb 25, 2025 $ 0.294
-0.43%
$ 293.54 million $ 2.74 million
Feb 24, 2025 $ 0.295
-14.68%
$ 294.81 million $ 1.92 million
Feb 23, 2025 $ 0.346
-1.83%
$ 345.61 million $ 1.28 million
Feb 22, 2025 $ 0.352
+1.26%
$ 352.17 million $ 2 million
Feb 21, 2025 $ 0.348
+2.79%
$ 347.93 million $ 1.96 million
Feb 20, 2025 $ 0.338
-0.68%
$ 338.49 million $ 1.26 million
Feb 19, 2025 $ 0.341
-1.83%
$ 341.19 million $ 1.51 million
Feb 18, 2025 $ 0.346
+2.67%
$ 345.51 million $ 6.09 million
Feb 17, 2025 $ 0.337
-1.35%
$ 336.72 million $ 1.99 million