blockhive Historical Data

HIVE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.355
+8.27%
$ 355.14 million $ 15.9 million
Dec 27, 2024 $ 0.328
-5.41%
$ 328.07 million $ 5.54 million
Dec 26, 2024 $ 0.344
+6.30%
$ 343.76 million $ 22.2 million
Dec 25, 2024 $ 0.325
-10.23%
$ 325.31 million $ 12.91 million
Dec 24, 2024 $ 0.362
-3.04%
$ 361.74 million $ 20.32 million
Dec 23, 2024 $ 0.374
+11.04%
$ 374.35 million $ 56.67 million
Dec 22, 2024 $ 0.346
+40.68%
$ 346.11 million $ 86.11 million
Dec 21, 2024 $ 0.245
-0.96%
$ 244.95 million $ 972,157
Dec 20, 2024 $ 0.247
+3.00%
$ 247.15 million $ 1.39 million
Dec 19, 2024 $ 0.24
-4.59%
$ 239.74 million $ 1.91 million
Dec 18, 2024 $ 0.251
-10.99%
$ 251.08 million $ 1.3 million
Dec 17, 2024 $ 0.282
-5.29%
$ 281.83 million $ 1.12 million
Dec 16, 2024 $ 0.298
-6.25%
$ 297.52 million $ 1.15 million
Dec 15, 2024 $ 0.317
+1.46%
$ 317.19 million $ 1.16 million
Dec 14, 2024 $ 0.313
-5.30%
$ 312.53 million $ 1.93 million
Dec 13, 2024 $ 0.33
-1.06%
$ 330.02 million $ 2.11 million
Dec 12, 2024 $ 0.332
-1.86%
$ 332.31 million $ 4.73 million
Dec 11, 2024 $ 0.34
+4.29%
$ 339.61 million $ 7.87 million
Dec 10, 2024 $ 0.329
-20.37%
$ 328.94 million $ 10.99 million
Dec 9, 2024 $ 0.423
+13.82%
$ 423.34 million $ 30.02 million
Dec 8, 2024 $ 0.372
+16.14%
$ 372.13 million $ 32.22 million
Dec 7, 2024 $ 0.319
-1.37%
$ 318.79 million $ 575,785
Dec 6, 2024 $ 0.325
+1.33%
$ 324.5 million $ 833,829
Dec 5, 2024 $ 0.321
-0.96%
$ 321.37 million $ 2.31 million
Dec 4, 2024 $ 0.326
+3.97%
$ 326.08 million $ 3.17 million
Dec 3, 2024 $ 0.314
+6.13%
$ 313.95 million $ 3.04 million
Dec 2, 2024 $ 0.296
-1.24%
$ 295.85 million $ 1.23 million
Dec 1, 2024 $ 0.301
+0.95%
$ 300.72 million $ 979,042
Nov 30, 2024 $ 0.298
+0.88%
$ 298.32 million $ 959,258
Nov 29, 2024 $ 0.297
+1.96%
$ 297.02 million $ 1.02 million
Nov 28, 2024 $ 0.292
-1.72%
$ 292.12 million $ 959,842
Nov 27, 2024 $ 0.297
+3.04%
$ 297.24 million $ 1.11 million
Nov 26, 2024 $ 0.294
+6.87%
$ 294.29 million $ 914,690
Nov 25, 2024 $ 0.275
-2.80%
$ 275.05 million $ 936,688
Nov 24, 2024 $ 0.282
+10.55%
$ 282.08 million $ 13.89 million
Nov 23, 2024 $ 0.255
+6.10%
$ 255.49 million $ 1.05 million
Nov 22, 2024 $ 0.241
+1.79%
$ 241.04 million $ 636,500
Nov 21, 2024 $ 0.237
+2.39%
$ 236.73 million $ 716,691
Nov 20, 2024 $ 0.231
-6.04%
$ 230.78 million $ 858,010
Nov 19, 2024 $ 0.246
-1.89%
$ 246.01 million $ 930,718
Nov 18, 2024 $ 0.251
+4.11%
$ 250.82 million $ 1.24 million
Nov 17, 2024 $ 0.242
-5.12%
$ 241.6 million $ 1.33 million
Nov 16, 2024 $ 0.254
+5.62%
$ 254.31 million $ 2.77 million
Nov 15, 2024 $ 0.24
+8.46%
$ 240.26 million $ 6.18 million
Nov 14, 2024 $ 0.222
-13.62%
$ 221.52 million $ 8.01 million
Nov 13, 2024 $ 0.256
+12.81%
$ 256.46 million $ 59.19 million
Nov 12, 2024 $ 0.217
+2.50%
$ 217 million $ 2.29 million
Nov 11, 2024 $ 0.212
+4.86%
$ 212.22 million $ 657,333
Nov 10, 2024 $ 0.203
+4.40%
$ 202.81 million $ 692,140
Nov 9, 2024 $ 0.194
+1.27%
$ 194.15 million $ 301,752