blockhive Historical Data

HIVE Page 19
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $ 0.324
-2.54%
$ 323.91 million $ 577,407
Jan 13, 2024 $ 0.332
+0.93%
$ 332.31 million $ 896,403
Jan 12, 2024 $ 0.329
-4.31%
$ 329.25 million $ 1.47 million
Jan 11, 2024 $ 0.344
+2.69%
$ 344.11 million $ 1.81 million
Jan 10, 2024 $ 0.335
+3.28%
$ 335.17 million $ 1.1 million
Jan 9, 2024 $ 0.324
-5.40%
$ 324.5 million $ 1.06 million
Jan 8, 2024 $ 0.343
+1.32%
$ 342.99 million $ 1.59 million
Jan 7, 2024 $ 0.338
-4.78%
$ 338.48 million $ 1.29 million
Jan 6, 2024 $ 0.356
+0.98%
$ 355.53 million $ 1.55 million
Jan 5, 2024 $ 0.352
-1.23%
$ 352.06 million $ 1.08 million
Jan 4, 2024 $ 0.356
-2.68%
$ 356.45 million $ 1.65 million
Jan 3, 2024 $ 0.366
-2.16%
$ 366.4 million $ 2.95 million
Jan 2, 2024 $ 0.374
+0.53%
$ 374.44 million $ 1.98 million
Jan 1, 2024 $ 0.373
+1.75%
$ 372.55 million $ 1.06 million
Dec 31, 2023 $ 0.366
+0.09%
$ 366.17 million $ 1.05 million
Dec 30, 2023 $ 0.366
+0.58%
$ 365.86 million $ 959,783
Dec 29, 2023 $ 0.364
-0.25%
$ 363.78 million $ 1.15 million
Dec 28, 2023 $ 0.365
-2.15%
$ 364.7 million $ 1.13 million
Dec 27, 2023 $ 0.373
+1.97%
$ 372.7 million $ 1.29 million
Dec 26, 2023 $ 0.365
-1.08%
$ 365.49 million $ 1.57 million
Dec 25, 2023 $ 0.37
+2.18%
$ 369.52 million $ 1.43 million
Dec 24, 2023 $ 0.362
-0.85%
$ 361.73 million $ 1.58 million
Dec 23, 2023 $ 0.365
+0.46%
$ 364.88 million $ 825,296
Dec 22, 2023 $ 0.363
+1.19%
$ 363.25 million $ 1.26 million
Dec 21, 2023 $ 0.359
+0.32%
$ 358.94 million $ 846,203
Dec 20, 2023 $ 0.358
+3.12%
$ 357.75 million $ 788,150
Dec 19, 2023 $ 0.347
-0.07%
$ 346.75 million $ 664,975
Dec 18, 2023 $ 0.347
-1.77%
$ 347.02 million $ 906,647
Dec 17, 2023 $ 0.353
-1.57%
$ 353.26 million $ 449,594
Dec 16, 2023 $ 0.359
+0.65%
$ 358.84 million $ 773,730
Dec 15, 2023 $ 0.357
-3.85%
$ 356.51 million $ 641,986
Dec 14, 2023 $ 0.371
+1.49%
$ 370.84 million $ 1 million
Dec 13, 2023 $ 0.365
+1.96%
$ 365.48 million $ 919,339
Dec 12, 2023 $ 0.358
+1.46%
$ 358.39 million $ 1.35 million
Dec 11, 2023 $ 0.353
-7.33%
$ 353.21 million $ 2.02 million
Dec 10, 2023 $ 0.381
-2.00%
$ 381.2 million $ 921,041
Dec 9, 2023 $ 0.389
+0.90%
$ 389.02 million $ 1.1 million
Dec 8, 2023 $ 0.386
+2.26%
$ 385.57 million $ 1.15 million
Dec 7, 2023 $ 0.377
+2.30%
$ 377.02 million $ 1.12 million
Dec 6, 2023 $ 0.368
-0.45%
$ 368.48 million $ 1.15 million
Dec 5, 2023 $ 0.37
+2.09%
$ 370.09 million $ 1.35 million
Dec 4, 2023 $ 0.362
+0.23%
$ 362.43 million $ 1.11 million
Dec 3, 2023 $ 0.362
-0.73%
$ 361.62 million $ 718,946
Dec 2, 2023 $ 0.364
+1.60%
$ 364.28 million $ 755,254
Dec 1, 2023 $ 0.359
+0.42%
$ 358.55 million $ 573,798
Nov 30, 2023 $ 0.357
-2.16%
$ 357.47 million $ 987,116
Nov 29, 2023 $ 0.365
-0.52%
$ 365.4 million $ 2.05 million
Nov 28, 2023 $ 0.367
-1.81%
$ 367.25 million $ 2.03 million
Nov 27, 2023 $ 0.374
+6.97%
$ 373.9 million $ 5.64 million
Nov 26, 2023 $ 0.35
-2.20%
$ 349.55 million $ 759,197