blockhive Historical Data

HIVE Page 20
Download
Date Close Price change Market cap Trading volume
Nov 25, 2023 $ 0.357
+2.26%
$ 357.41 million $ 611,197
Nov 24, 2023 $ 0.35
+0.14%
$ 349.53 million $ 582,678
Nov 23, 2023 $ 0.349
-0.20%
$ 349.07 million $ 581,399
Nov 22, 2023 $ 0.35
+6.85%
$ 349.75 million $ 823,216
Nov 21, 2023 $ 0.327
-9.98%
$ 327.35 million $ 977,300
Nov 20, 2023 $ 0.364
-0.99%
$ 363.52 million $ 662,773
Nov 19, 2023 $ 0.367
+1.59%
$ 367.27 million $ 529,605
Nov 18, 2023 $ 0.362
-2.52%
$ 361.5 million $ 1.3 million
Nov 17, 2023 $ 0.371
+0.68%
$ 370.92 million $ 576,693
Nov 16, 2023 $ 0.368
-2.63%
$ 368.4 million $ 583,764
Nov 15, 2023 $ 0.378
+2.76%
$ 378.41 million $ 768,876
Nov 14, 2023 $ 0.368
-2.23%
$ 368.2 million $ 1.3 million
Nov 13, 2023 $ 0.377
-2.43%
$ 376.59 million $ 1.52 million
Nov 12, 2023 $ 0.386
+0.84%
$ 385.65 million $ 2.01 million
Nov 11, 2023 $ 0.383
+0.23%
$ 382.67 million $ 1.22 million
Nov 10, 2023 $ 0.382
+1.14%
$ 381.8 million $ 1.33 million
Nov 9, 2023 $ 0.378
-0.09%
$ 377.52 million $ 2.3 million
Nov 8, 2023 $ 0.378
+3.59%
$ 377.85 million $ 1.41 million
Nov 7, 2023 $ 0.365
-0.11%
$ 364.74 million $ 778,583
Nov 6, 2023 $ 0.365
+0.28%
$ 365.11 million $ 829,696
Nov 5, 2023 $ 0.364
-1.95%
$ 364.12 million $ 1.22 million
Nov 4, 2023 $ 0.371
+5.47%
$ 371.38 million $ 1.44 million
Nov 3, 2023 $ 0.352
+0.07%
$ 352.12 million $ 848,407
Nov 2, 2023 $ 0.352
+1.55%
$ 351.86 million $ 2.03 million
Nov 1, 2023 $ 0.346
+2.03%
$ 346.49 million $ 1.17 million
Oct 31, 2023 $ 0.34
-1.97%
$ 339.58 million $ 1.32 million
Oct 30, 2023 $ 0.346
+0.72%
$ 346.4 million $ 1.15 million
Oct 29, 2023 $ 0.344
+3.61%
$ 344.5 million $ 1.59 million
Oct 28, 2023 $ 0.332
+1.10%
$ 331.94 million $ 607,111
Oct 27, 2023 $ 0.328
-0.81%
$ 328.34 million $ 533,239
Oct 26, 2023 $ 0.331
-2.08%
$ 331.03 million $ 2.05 million
Oct 25, 2023 $ 0.338
+0.58%
$ 338.07 million $ 1.91 million
Oct 24, 2023 $ 0.336
+0.02%
$ 336.12 million $ 1.84 million
Oct 23, 2023 $ 0.336
+1.35%
$ 336.07 million $ 1.65 million
Oct 22, 2023 $ 0.332
+4.66%
$ 331.58 million $ 3 million
Oct 21, 2023 $ 0.317
+3.48%
$ 316.82 million $ 1.19 million
Oct 20, 2023 $ 0.306
+3.89%
$ 306.16 million $ 648,865
Oct 19, 2023 $ 0.295
-1.92%
$ 294.69 million $ 700,634
Oct 18, 2023 $ 0.3
-2.34%
$ 300.47 million $ 681,471
Oct 17, 2023 $ 0.308
+0.90%
$ 307.66 million $ 534,441
Oct 16, 2023 $ 0.305
+2.02%
$ 304.92 million $ 995,516
Oct 15, 2023 $ 0.299
+2.09%
$ 298.9 million $ 987,430
Oct 14, 2023 $ 0.293
-0.17%
$ 292.77 million $ 653,423
Oct 13, 2023 $ 0.293
+1.16%
$ 293.27 million $ 331,424
Oct 12, 2023 $ 0.29
-0.16%
$ 289.89 million $ 360,756
Oct 11, 2023 $ 0.29
-2.98%
$ 290.36 million $ 410,539
Oct 10, 2023 $ 0.299
-0.54%
$ 299.26 million $ 452,575
Oct 9, 2023 $ 0.301
-3.10%
$ 300.9 million $ 713,707
Oct 8, 2023 $ 0.311
-0.31%
$ 310.54 million $ 648,372
Oct 7, 2023 $ 0.312
-0.51%
$ 311.5 million $ 911,888