blockhive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 0.356
+4.63%
$ 356.26 million $ 1.84 million
Apr 22, 2024 $ 0.34
+2.57%
$ 340.43 million $ 1.33 million
Apr 21, 2024 $ 0.332
-2.78%
$ 331.87 million $ 1.86 million
Apr 20, 2024 $ 0.341
+6.91%
$ 341.35 million $ 2.37 million
Apr 19, 2024 $ 0.319
+1.10%
$ 319.29 million $ 2.07 million
Apr 18, 2024 $ 0.316
+4.59%
$ 315.87 million $ 1.14 million
Apr 17, 2024 $ 0.302
-4.17%
$ 302.01 million $ 1.46 million
Apr 16, 2024 $ 0.315
+0.49%
$ 315.08 million $ 1.13 million
Apr 15, 2024 $ 0.314
-4.91%
$ 313.56 million $ 1.46 million
Apr 14, 2024 $ 0.33
+5.65%
$ 329.68 million $ 1.33 million
Apr 13, 2024 $ 0.312
-13.42%
$ 311.95 million $ 4.32 million
Apr 12, 2024 $ 0.36
-12.97%
$ 360.34 million $ 4.46 million
Apr 11, 2024 $ 0.414
+2.53%
$ 414.16 million $ 2.22 million
Apr 10, 2024 $ 0.404
+1.62%
$ 403.8 million $ 1.64 million
Apr 9, 2024 $ 0.397
-5.69%
$ 397.38 million $ 1.69 million
Apr 8, 2024 $ 0.421
+3.09%
$ 421.47 million $ 2.36 million
Apr 7, 2024 $ 0.409
+0.49%
$ 408.8 million $ 2.81 million
Apr 6, 2024 $ 0.407
+5.48%
$ 406.72 million $ 2.79 million
Apr 5, 2024 $ 0.386
-2.28%
$ 385.64 million $ 1.77 million
Apr 4, 2024 $ 0.395
+4.75%
$ 394.62 million $ 1.35 million
Apr 3, 2024 $ 0.377
+1.69%
$ 376.71 million $ 2.91 million
Apr 2, 2024 $ 0.37
-7.61%
$ 370.43 million $ 2.01 million
Apr 1, 2024 $ 0.401
-7.69%
$ 400.94 million $ 2.47 million
Mar 31, 2024 $ 0.434
+2.52%
$ 434.28 million $ 2.19 million
Mar 30, 2024 $ 0.424
-3.53%
$ 423.6 million $ 2.76 million
Mar 29, 2024 $ 0.439
-0.54%
$ 438.87 million $ 2.99 million
Mar 28, 2024 $ 0.441
+0.21%
$ 441.12 million $ 3.94 million
Mar 27, 2024 $ 0.44
+0.62%
$ 440.01 million $ 8.66 million
Mar 26, 2024 $ 0.437
+5.36%
$ 437.34 million $ 3.66 million
Mar 25, 2024 $ 0.415
+4.60%
$ 415.25 million $ 2.86 million
Mar 24, 2024 $ 0.397
+3.49%
$ 397.17 million $ 1.67 million
Mar 23, 2024 $ 0.384
+2.01%
$ 383.79 million $ 1.25 million
Mar 22, 2024 $ 0.376
-3.51%
$ 376.23 million $ 4.11 million
Mar 21, 2024 $ 0.39
+1.76%
$ 389.87 million $ 2.43 million
Mar 20, 2024 $ 0.383
+9.57%
$ 382.86 million $ 2.4 million
Mar 19, 2024 $ 0.35
-9.39%
$ 349.59 million $ 2.78 million
Mar 18, 2024 $ 0.386
-4.71%
$ 385.76 million $ 2.2 million
Mar 17, 2024 $ 0.405
+2.52%
$ 404.86 million $ 3.05 million
Mar 16, 2024 $ 0.395
-10.39%
$ 394.98 million $ 2.25 million
Mar 15, 2024 $ 0.441
-7.60%
$ 440.78 million $ 3.81 million
Mar 14, 2024 $ 0.477
+1.99%
$ 477 million $ 9.71 million
Mar 13, 2024 $ 0.468
+0.00%
$ 467.76 million $ 2.27 million
Mar 12, 2024 $ 0.468
+2.11%
$ 467.66 million $ 4.82 million
Mar 11, 2024 $ 0.458
+5.98%
$ 457.85 million $ 4.39 million
Mar 10, 2024 $ 0.432
-1.92%
$ 432.01 million $ 1.74 million
Mar 9, 2024 $ 0.441
+1.06%
$ 440.55 million $ 2.19 million
Mar 8, 2024 $ 0.436
-0.20%
$ 435.77 million $ 2.68 million
Mar 7, 2024 $ 0.437
+6.97%
$ 436.73 million $ 5.21 million
Mar 6, 2024 $ 0.408
+3.88%
$ 408 million $ 3.76 million
Mar 5, 2024 $ 0.393
-7.74%
$ 392.63 million $ 3.84 million