blockhive Historical Data

HIVE Page 13
Download
Date Close Price change Market cap Trading volume
Nov 8, 2024 $ 0.192
+2.03%
$ 191.71 million $ 548,615
Nov 7, 2024 $ 0.188
+1.58%
$ 187.89 million $ 419,971
Nov 6, 2024 $ 0.185
+7.58%
$ 184.92 million $ 350,217
Nov 5, 2024 $ 0.172
+3.27%
$ 172 million $ 159,801
Nov 4, 2024 $ 0.167
-2.31%
$ 166.61 million $ 174,529
Nov 3, 2024 $ 0.171
-2.46%
$ 170.54 million $ 237,013
Nov 2, 2024 $ 0.175
-1.61%
$ 174.85 million $ 127,355
Nov 1, 2024 $ 0.178
-3.06%
$ 177.72 million $ 257,555
Oct 31, 2024 $ 0.183
-4.14%
$ 183.38 million $ 206,931
Oct 30, 2024 $ 0.191
-1.44%
$ 191.24 million $ 185,730
Oct 29, 2024 $ 0.194
+2.28%
$ 193.93 million $ 215,109
Oct 28, 2024 $ 0.189
+1.96%
$ 189.25 million $ 195,088
Oct 27, 2024 $ 0.186
+0.99%
$ 185.61 million $ 128,610
Oct 26, 2024 $ 0.184
+0.70%
$ 183.8 million $ 209,150
Oct 25, 2024 $ 0.182
-5.39%
$ 182.2 million $ 242,905
Oct 24, 2024 $ 0.193
-0.57%
$ 192.63 million $ 216,498
Oct 23, 2024 $ 0.194
-3.40%
$ 193.72 million $ 242,529
Oct 22, 2024 $ 0.2
+0.53%
$ 200.44 million $ 294,818
Oct 21, 2024 $ 0.199
-6.66%
$ 199.43 million $ 1.06 million
Oct 20, 2024 $ 0.208
+2.28%
$ 207.8 million $ 309,473
Oct 19, 2024 $ 0.203
+1.91%
$ 203.06 million $ 263,988
Oct 18, 2024 $ 0.199
+1.16%
$ 199.24 million $ 202,107
Oct 17, 2024 $ 0.197
-1.10%
$ 196.96 million $ 279,798
Oct 16, 2024 $ 0.199
-0.34%
$ 198.5 million $ 227,242
Oct 15, 2024 $ 0.199
-1.98%
$ 198.99 million $ 390,872
Oct 14, 2024 $ 0.202
+2.92%
$ 202.45 million $ 270,262
Oct 13, 2024 $ 0.197
-2.01%
$ 196.65 million $ 166,827
Oct 12, 2024 $ 0.201
+0.96%
$ 200.79 million $ 180,619
Oct 11, 2024 $ 0.199
+3.76%
$ 198.77 million $ 209,412
Oct 10, 2024 $ 0.192
-0.65%
$ 191.71 million $ 208,846
Oct 9, 2024 $ 0.192
-1.54%
$ 192.49 million $ 250,012
Oct 8, 2024 $ 0.196
+0.01%
$ 195.5 million $ 253,897
Oct 7, 2024 $ 0.195
-1.95%
$ 195.41 million $ 440,110
Oct 6, 2024 $ 0.199
+1.87%
$ 199.31 million $ 249,179
Oct 5, 2024 $ 0.195
-0.54%
$ 195.32 million $ 167,361
Oct 4, 2024 $ 0.196
+4.36%
$ 196.04 million $ 1.31 million
Oct 3, 2024 $ 0.188
+2.30%
$ 187.74 million $ 376,677
Oct 2, 2024 $ 0.184
-3.14%
$ 183.52 million $ 504,635
Oct 1, 2024 $ 0.189
-6.65%
$ 189.47 million $ 567,355
Sep 30, 2024 $ 0.203
-4.99%
$ 203.01 million $ 509,207
Sep 29, 2024 $ 0.214
+0.16%
$ 213.58 million $ 373,338
Sep 28, 2024 $ 0.213
-2.30%
$ 213.33 million $ 406,127
Sep 27, 2024 $ 0.218
-0.53%
$ 218.28 million $ 1.3 million
Sep 26, 2024 $ 0.219
-2.90%
$ 219.44 million $ 8.02 million
Sep 25, 2024 $ 0.203
-1.25%
$ 203.29 million $ 383,317
Sep 24, 2024 $ 0.206
+0.64%
$ 205.73 million $ 347,028
Sep 23, 2024 $ 0.204
+2.50%
$ 203.89 million $ 520,314
Sep 22, 2024 $ 0.199
-5.15%
$ 199.3 million $ 532,751
Sep 21, 2024 $ 0.21
+6.41%
$ 210.08 million $ 675,893
Sep 20, 2024 $ 0.197
+3.54%
$ 196.95 million $ 792,890