blockhive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 0.313
+3.11%
$ 313.1 million $ 849,336
Oct 5, 2023 $ 0.304
-2.69%
$ 303.67 million $ 706,005
Oct 4, 2023 $ 0.312
+3.94%
$ 312.08 million $ 1.65 million
Oct 3, 2023 $ 0.3
+0.50%
$ 300.24 million $ 839,449
Oct 2, 2023 $ 0.299
-2.69%
$ 298.74 million $ 442,627
Oct 1, 2023 $ 0.307
+1.37%
$ 306.98 million $ 400,892
Sep 30, 2023 $ 0.303
+1.20%
$ 302.84 million $ 472,338
Sep 29, 2023 $ 0.299
+0.36%
$ 299.24 million $ 315,780
Sep 28, 2023 $ 0.298
+2.09%
$ 298.17 million $ 307,967
Sep 27, 2023 $ 0.292
-0.08%
$ 292.06 million $ 282,805
Sep 26, 2023 $ 0.292
-1.53%
$ 292.32 million $ 407,652
Sep 25, 2023 $ 0.297
-0.34%
$ 296.84 million $ 589,603
Sep 24, 2023 $ 0.298
-1.02%
$ 297.85 million $ 698,205
Sep 23, 2023 $ 0.301
+1.08%
$ 300.91 million $ 245,282
Sep 22, 2023 $ 0.298
+3.05%
$ 297.68 million $ 627,765
Sep 21, 2023 $ 0.289
-3.75%
$ 288.86 million $ 629,709
Sep 20, 2023 $ 0.3
+1.82%
$ 300.12 million $ 585,020
Sep 19, 2023 $ 0.295
+1.52%
$ 294.75 million $ 402,278
Sep 18, 2023 $ 0.29
+0.37%
$ 290.33 million $ 360,441
Sep 17, 2023 $ 0.289
-4.85%
$ 289.25 million $ 488,946
Sep 16, 2023 $ 0.304
+0.80%
$ 304.01 million $ 655,877
Sep 15, 2023 $ 0.302
+2.68%
$ 301.61 million $ 640,575
Sep 14, 2023 $ 0.294
+5.26%
$ 293.72 million $ 1.22 million
Sep 13, 2023 $ 0.279
+3.21%
$ 279.04 million $ 476,352
Sep 12, 2023 $ 0.27
+1.32%
$ 270.36 million $ 606,541
Sep 11, 2023 $ 0.267
-3.44%
$ 266.85 million $ 1.45 million
Sep 10, 2023 $ 0.276
-0.78%
$ 276.35 million $ 410,344
Sep 9, 2023 $ 0.279
+1.14%
$ 278.53 million $ 349,330
Sep 8, 2023 $ 0.275
-0.01%
$ 275.39 million $ 378,680
Sep 7, 2023 $ 0.275
+0.09%
$ 275.42 million $ 335,707
Sep 6, 2023 $ 0.275
-0.50%
$ 275.15 million $ 487,448
Sep 5, 2023 $ 0.277
+0.72%
$ 276.54 million $ 573,845
Sep 4, 2023 $ 0.275
-1.05%
$ 274.55 million $ 442,411
Sep 3, 2023 $ 0.277
-1.14%
$ 277.47 million $ 326,101
Sep 2, 2023 $ 0.281
+2.55%
$ 280.67 million $ 646,432
Sep 1, 2023 $ 0.274
-1.56%
$ 273.68 million $ 639,995
Aug 31, 2023 $ 0.278
-3.86%
$ 278.03 million $ 548,459
Aug 30, 2023 $ 0.289
-2.78%
$ 289.18 million $ 486,746
Aug 29, 2023 $ 0.297
+3.33%
$ 297.46 million $ 772,865
Aug 28, 2023 $ 0.288
-2.78%
$ 287.88 million $ 510,740
Aug 27, 2023 $ 0.296
+0.34%
$ 296.12 million $ 274,659
Aug 26, 2023 $ 0.295
+0.04%
$ 295.11 million $ 308,847
Aug 25, 2023 $ 0.295
+1.20%
$ 295.01 million $ 762,958
Aug 24, 2023 $ 0.292
+0.14%
$ 291.52 million $ 933,734
Aug 23, 2023 $ 0.291
+1.85%
$ 291.1 million $ 595,344
Aug 22, 2023 $ 0.286
-1.81%
$ 285.82 million $ 479,877
Aug 21, 2023 $ 0.291
-2.70%
$ 291.08 million $ 435,820
Aug 20, 2023 $ 0.299
+1.00%
$ 299.26 million $ 463,125
Aug 19, 2023 $ 0.296
+0.54%
$ 296.29 million $ 399,052
Aug 18, 2023 $ 0.295
+3.06%
$ 294.69 million $ 1.01 million