blockhive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 4, 2024 $ 0.426
+3.12%
$ 425.7 million $ 10.39 million
Mar 3, 2024 $ 0.413
+0.90%
$ 412.79 million $ 4.31 million
Mar 2, 2024 $ 0.409
+4.73%
$ 409.04 million $ 2.62 million
Mar 1, 2024 $ 0.391
+7.58%
$ 390.55 million $ 2.66 million
Feb 29, 2024 $ 0.363
+4.67%
$ 362.98 million $ 4.71 million
Feb 28, 2024 $ 0.347
+2.89%
$ 346.75 million $ 3.34 million
Feb 27, 2024 $ 0.337
-0.02%
$ 337.06 million $ 1.48 million
Feb 26, 2024 $ 0.337
+0.80%
$ 337.2 million $ 1.65 million
Feb 25, 2024 $ 0.335
+0.46%
$ 334.51 million $ 1.85 million
Feb 24, 2024 $ 0.333
+0.30%
$ 332.95 million $ 1.18 million
Feb 23, 2024 $ 0.332
-2.20%
$ 331.94 million $ 2.13 million
Feb 22, 2024 $ 0.339
-0.40%
$ 339.42 million $ 2.8 million
Feb 21, 2024 $ 0.341
+0.73%
$ 340.82 million $ 6.57 million
Feb 20, 2024 $ 0.338
+0.94%
$ 338.44 million $ 3.53 million
Feb 19, 2024 $ 0.335
+2.70%
$ 335.25 million $ 1.91 million
Feb 18, 2024 $ 0.326
+0.03%
$ 326.39 million $ 766,117
Feb 17, 2024 $ 0.326
-0.49%
$ 326.32 million $ 1.18 million
Feb 16, 2024 $ 0.328
+1.15%
$ 327.93 million $ 1.72 million
Feb 15, 2024 $ 0.324
+1.11%
$ 324.21 million $ 1.29 million
Feb 14, 2024 $ 0.321
+2.36%
$ 320.6 million $ 1.07 million
Feb 13, 2024 $ 0.313
-2.06%
$ 313.22 million $ 963,216
Feb 12, 2024 $ 0.32
+0.71%
$ 319.77 million $ 797,374
Feb 11, 2024 $ 0.318
+1.75%
$ 317.54 million $ 828,523
Feb 10, 2024 $ 0.312
-1.13%
$ 312.04 million $ 761,721
Feb 9, 2024 $ 0.316
+3.70%
$ 315.62 million $ 1.09 million
Feb 8, 2024 $ 0.304
+0.62%
$ 304.36 million $ 740,408
Feb 7, 2024 $ 0.303
+1.14%
$ 302.51 million $ 791,917
Feb 6, 2024 $ 0.299
-0.02%
$ 299.1 million $ 596,968
Feb 5, 2024 $ 0.299
+0.02%
$ 299.19 million $ 638,880
Feb 4, 2024 $ 0.299
-1.38%
$ 299.12 million $ 672,225
Feb 3, 2024 $ 0.303
+0.52%
$ 303.33 million $ 1.32 million
Feb 2, 2024 $ 0.302
+0.54%
$ 301.77 million $ 573,981
Feb 1, 2024 $ 0.3
-0.96%
$ 300.14 million $ 788,558
Jan 31, 2024 $ 0.303
-1.87%
$ 303.06 million $ 733,392
Jan 30, 2024 $ 0.309
-1.42%
$ 308.84 million $ 941,494
Jan 29, 2024 $ 0.313
+1.01%
$ 313.3 million $ 730,945
Jan 28, 2024 $ 0.31
-1.73%
$ 310.21 million $ 775,172
Jan 27, 2024 $ 0.316
+0.70%
$ 315.67 million $ 652,617
Jan 26, 2024 $ 0.313
+2.26%
$ 313.44 million $ 829,893
Jan 25, 2024 $ 0.306
-0.28%
$ 306.47 million $ 807,916
Jan 24, 2024 $ 0.307
+2.59%
$ 307.3 million $ 909,706
Jan 23, 2024 $ 0.3
-1.08%
$ 299.52 million $ 1.06 million
Jan 22, 2024 $ 0.303
-5.04%
$ 302.76 million $ 962,893
Jan 21, 2024 $ 0.319
-0.74%
$ 318.86 million $ 518,876
Jan 20, 2024 $ 0.321
-0.25%
$ 321.23 million $ 883,675
Jan 19, 2024 $ 0.322
-0.98%
$ 322.04 million $ 1.23 million
Jan 18, 2024 $ 0.325
-6.75%
$ 325.17 million $ 1.97 million
Jan 17, 2024 $ 0.349
+2.78%
$ 348.61 million $ 2.52 million
Jan 16, 2024 $ 0.339
+2.62%
$ 339.14 million $ 1.11 million
Jan 15, 2024 $ 0.331
+2.05%
$ 330.51 million $ 689,262