blockhive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
Aug 17, 2023 $ 0.286
-7.39%
$ 285.95 million $ 1.17 million
Aug 16, 2023 $ 0.309
-6.70%
$ 308.77 million $ 1.23 million
Aug 15, 2023 $ 0.331
-4.60%
$ 330.93 million $ 813,886
Aug 14, 2023 $ 0.347
-0.09%
$ 346.9 million $ 644,696
Aug 13, 2023 $ 0.347
-0.49%
$ 347.23 million $ 258,514
Aug 12, 2023 $ 0.349
+1.17%
$ 348.93 million $ 285,315
Aug 11, 2023 $ 0.345
-0.47%
$ 344.9 million $ 493,349
Aug 10, 2023 $ 0.347
+0.81%
$ 346.53 million $ 350,108
Aug 9, 2023 $ 0.344
-1.37%
$ 343.76 million $ 429,714
Aug 8, 2023 $ 0.349
+0.81%
$ 348.54 million $ 355,123
Aug 7, 2023 $ 0.346
-0.07%
$ 345.72 million $ 479,317
Aug 6, 2023 $ 0.346
-1.46%
$ 345.98 million $ 459,817
Aug 5, 2023 $ 0.351
+1.53%
$ 351.1 million $ 539,294
Aug 4, 2023 $ 0.346
-2.11%
$ 345.81 million $ 736,314
Aug 3, 2023 $ 0.353
+0.32%
$ 353.25 million $ 591,509
Aug 2, 2023 $ 0.352
-3.54%
$ 352.12 million $ 666,155
Aug 1, 2023 $ 0.365
-1.61%
$ 365.03 million $ 890,514
Jul 31, 2023 $ 0.371
+1.22%
$ 370.99 million $ 4.17 million
Jul 30, 2023 $ 0.367
-3.19%
$ 366.5 million $ 1.79 million
Jul 29, 2023 $ 0.379
+2.55%
$ 378.6 million $ 800,486
Jul 28, 2023 $ 0.369
+2.43%
$ 369.19 million $ 708,820
Jul 27, 2023 $ 0.36
+0.87%
$ 360.43 million $ 702,272
Jul 26, 2023 $ 0.357
+0.28%
$ 357.31 million $ 669,065
Jul 25, 2023 $ 0.356
+1.20%
$ 356.31 million $ 991,420
Jul 24, 2023 $ 0.352
-5.15%
$ 352.1 million $ 920,254
Jul 23, 2023 $ 0.371
+1.17%
$ 371.23 million $ 926,199
Jul 22, 2023 $ 0.367
+2.44%
$ 366.94 million $ 562,321
Jul 21, 2023 $ 0.358
+0.61%
$ 358.2 million $ 891,613
Jul 20, 2023 $ 0.356
-0.78%
$ 356.03 million $ 865,199
Jul 19, 2023 $ 0.359
+2.20%
$ 358.84 million $ 796,960
Jul 18, 2023 $ 0.351
-3.73%
$ 351.13 million $ 924,433
Jul 17, 2023 $ 0.365
-2.85%
$ 364.73 million $ 1.44 million
Jul 16, 2023 $ 0.375
-1.42%
$ 375.42 million $ 1.33 million
Jul 15, 2023 $ 0.381
+2.09%
$ 380.84 million $ 2.01 million
Jul 14, 2023 $ 0.373
+2.59%
$ 373.06 million $ 4.63 million
Jul 13, 2023 $ 0.364
+3.38%
$ 363.63 million $ 2.13 million
Jul 12, 2023 $ 0.352
-0.51%
$ 351.75 million $ 2.24 million
Jul 11, 2023 $ 0.354
+6.79%
$ 353.56 million $ 8.69 million
Jul 10, 2023 $ 0.331
-0.31%
$ 331.09 million $ 885,427
Jul 9, 2023 $ 0.332
+3.85%
$ 332.1 million $ 739,595
Jul 8, 2023 $ 0.32
-1.56%
$ 319.8 million $ 480,616
Jul 7, 2023 $ 0.325
+0.94%
$ 324.86 million $ 603,809
Jul 6, 2023 $ 0.322
-4.38%
$ 321.84 million $ 1.07 million
Jul 5, 2023 $ 0.337
-2.34%
$ 336.58 million $ 1.22 million
Jul 4, 2023 $ 0.345
+2.39%
$ 344.66 million $ 707,156
Jul 3, 2023 $ 0.337
+0.94%
$ 336.62 million $ 822,967
Jul 2, 2023 $ 0.334
-0.18%
$ 333.5 million $ 941,105
Jul 1, 2023 $ 0.334
+2.34%
$ 334.1 million $ 937,908
Jun 30, 2023 $ 0.326
+1.79%
$ 326.46 million $ 1.46 million
Jun 29, 2023 $ 0.321
+1.21%
$ 320.7 million $ 542,181