blockhive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.342
-2.61%
$ 341.64 million $ 6.45 million
Feb 15, 2025 $ 0.351
+6.85%
$ 350.75 million $ 5.87 million
Feb 14, 2025 $ 0.328
+1.61%
$ 328.45 million $ 1.65 million
Feb 13, 2025 $ 0.325
-2.55%
$ 324.88 million $ 897,967
Feb 12, 2025 $ 0.334
+4.94%
$ 333.97 million $ 7.48 million
Feb 11, 2025 $ 0.318
-5.77%
$ 318.16 million $ 1.55 million
Feb 10, 2025 $ 0.341
+0.30%
$ 341.41 million $ 1.66 million
Feb 9, 2025 $ 0.343
+8.92%
$ 343.01 million $ 8.61 million
Feb 8, 2025 $ 0.316
+4.07%
$ 316.12 million $ 855,870
Feb 7, 2025 $ 0.304
-2.47%
$ 303.75 million $ 965,231
Feb 6, 2025 $ 0.312
-5.06%
$ 311.51 million $ 1.78 million
Feb 5, 2025 $ 0.326
-4.53%
$ 326.29 million $ 2.04 million
Feb 4, 2025 $ 0.343
-4.53%
$ 343.18 million $ 3.73 million
Feb 3, 2025 $ 0.362
+4.67%
$ 362.1 million $ 12.58 million
Feb 2, 2025 $ 0.342
-12.04%
$ 342.48 million $ 3.99 million
Feb 1, 2025 $ 0.39
-4.50%
$ 389.86 million $ 1.91 million
Jan 31, 2025 $ 0.409
-4.18%
$ 409.26 million $ 2.26 million
Jan 30, 2025 $ 0.428
-0.96%
$ 427.54 million $ 3.12 million
Jan 29, 2025 $ 0.427
+3.52%
$ 426.76 million $ 3.45 million
Jan 28, 2025 $ 0.414
-2.16%
$ 414.41 million $ 4.55 million
Jan 27, 2025 $ 0.429
+1.42%
$ 429.01 million $ 17.69 million
Jan 26, 2025 $ 0.423
-5.21%
$ 422.56 million $ 5.22 million
Jan 25, 2025 $ 0.451
-9.13%
$ 450.6 million $ 11.67 million
Jan 24, 2025 $ 0.496
+27.09%
$ 496.01 million $ 41.66 million
Jan 23, 2025 $ 0.39
-3.71%
$ 390.17 million $ 1.38 million
Jan 22, 2025 $ 0.405
-1.52%
$ 405.18 million $ 2.62 million
Jan 21, 2025 $ 0.412
-0.01%
$ 411.61 million $ 3.79 million
Jan 20, 2025 $ 0.411
-1.19%
$ 410.79 million $ 6.91 million
Jan 19, 2025 $ 0.416
-13.97%
$ 415.52 million $ 9.83 million
Jan 18, 2025 $ 0.483
-8.18%
$ 483.3 million $ 7.38 million
Jan 17, 2025 $ 0.527
+6.07%
$ 526.52 million $ 9.21 million
Jan 16, 2025 $ 0.496
-3.22%
$ 496.48 million $ 8.01 million
Jan 15, 2025 $ 0.513
-0.25%
$ 513.13 million $ 9.71 million
Jan 14, 2025 $ 0.516
+3.14%
$ 515.77 million $ 10.97 million
Jan 13, 2025 $ 0.501
-5.77%
$ 500.59 million $ 6.13 million
Jan 12, 2025 $ 0.525
-2.42%
$ 524.86 million $ 27.69 million
Jan 11, 2025 $ 0.538
+6.04%
$ 538.36 million $ 82.73 million
Jan 10, 2025 $ 0.499
-2.86%
$ 498.77 million $ 17.28 million
Jan 9, 2025 $ 0.521
-9.77%
$ 520.84 million $ 26.6 million
Jan 8, 2025 $ 0.582
-5.65%
$ 582.26 million $ 49.42 million
Jan 7, 2025 $ 0.617
-6.35%
$ 617.23 million $ 129.86 million
Jan 6, 2025 $ 0.659
+9.03%
$ 659.09 million $ 84.47 million
Jan 5, 2025 $ 0.605
+51.36%
$ 604.53 million $ 229.92 million
Jan 4, 2025 $ 0.401
+6.38%
$ 400.69 million $ 14.85 million
Jan 3, 2025 $ 0.377
+3.87%
$ 376.81 million $ 5.51 million
Jan 2, 2025 $ 0.365
+0.68%
$ 364.55 million $ 7.84 million
Jan 1, 2025 $ 0.362
-6.45%
$ 362.1 million $ 10.88 million
Dec 31, 2024 $ 0.388
+0.24%
$ 387.67 million $ 27.4 million
Dec 30, 2024 $ 0.359
-11.43%
$ 359 million $ 27.46 million
Dec 29, 2024 $ 0.405
+14.09%
$ 405.29 million $ 117.73 million