blockhive Historical Data

HIVE Page 23
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $ 0.317
-6.20%
$ 316.87 million $ 370,088
Jun 27, 2023 $ 0.338
-0.84%
$ 337.83 million $ 418,843
Jun 26, 2023 $ 0.341
-5.26%
$ 340.69 million $ 1.41 million
Jun 25, 2023 $ 0.36
+5.75%
$ 359.59 million $ 1.34 million
Jun 24, 2023 $ 0.34
+2.27%
$ 340.03 million $ 837,579
Jun 23, 2023 $ 0.332
+5.48%
$ 332.47 million $ 3.68 million
Jun 22, 2023 $ 0.315
-0.13%
$ 315.19 million $ 1.03 million
Jun 21, 2023 $ 0.316
+5.41%
$ 315.59 million $ 1.15 million
Jun 20, 2023 $ 0.299
+2.41%
$ 299.38 million $ 699,174
Jun 19, 2023 $ 0.292
-0.49%
$ 292.33 million $ 915,019
Jun 18, 2023 $ 0.294
+0.35%
$ 293.77 million $ 1.97 million
Jun 17, 2023 $ 0.293
+1.68%
$ 292.74 million $ 477,908
Jun 16, 2023 $ 0.288
+2.82%
$ 287.89 million $ 701,796
Jun 15, 2023 $ 0.28
-0.88%
$ 280 million $ 801,736
Jun 14, 2023 $ 0.282
-4.62%
$ 282.48 million $ 737,042
Jun 13, 2023 $ 0.296
-0.51%
$ 296.17 million $ 919,110
Jun 12, 2023 $ 0.298
+0.81%
$ 297.68 million $ 776,963
Jun 11, 2023 $ 0.295
+1.68%
$ 295.29 million $ 757,110
Jun 10, 2023 $ 0.29
-11.56%
$ 290.4 million $ 1.5 million
Jun 9, 2023 $ 0.328
-3.28%
$ 328.35 million $ 1.09 million
Jun 8, 2023 $ 0.339
+4.14%
$ 339.49 million $ 1.85 million
Jun 7, 2023 $ 0.326
-1.15%
$ 326 million $ 2.25 million
Jun 6, 2023 $ 0.33
+1.49%
$ 329.81 million $ 1.13 million
Jun 5, 2023 $ 0.325
-6.66%
$ 324.97 million $ 1.71 million
Jun 4, 2023 $ 0.348
+0.97%
$ 348.16 million $ 765,050
Jun 3, 2023 $ 0.345
-0.52%
$ 344.8 million $ 718,930
Jun 2, 2023 $ 0.347
+1.74%
$ 346.59 million $ 4.24 million
Jun 1, 2023 $ 0.341
-0.78%
$ 340.67 million $ 486,281
May 31, 2023 $ 0.343
-2.62%
$ 343.34 million $ 787,690
May 30, 2023 $ 0.353
-0.04%
$ 352.58 million $ 691,303
May 29, 2023 $ 0.353
-2.05%
$ 352.7 million $ 443,262
May 28, 2023 $ 0.36
+1.14%
$ 360.09 million $ 452,130
May 27, 2023 $ 0.356
+1.70%
$ 356.03 million $ 270,613
May 26, 2023 $ 0.35
+1.35%
$ 350.09 million $ 656,881
May 25, 2023 $ 0.345
-1.31%
$ 345.43 million $ 1.48 million
May 24, 2023 $ 0.35
-3.37%
$ 350.02 million $ 1.81 million
May 23, 2023 $ 0.362
+0.41%
$ 362.24 million $ 837,476
May 22, 2023 $ 0.361
-1.50%
$ 360.77 million $ 1.77 million
May 21, 2023 $ 0.366
-1.72%
$ 366.26 million $ 1.31 million
May 20, 2023 $ 0.373
+1.04%
$ 372.67 million $ 998,983
May 19, 2023 $ 0.369
+0.66%
$ 368.83 million $ 744,231
May 18, 2023 $ 0.366
-1.52%
$ 366.41 million $ 776,509
May 17, 2023 $ 0.372
+0.81%
$ 372.08 million $ 616,343
May 16, 2023 $ 0.369
-0.21%
$ 369.1 million $ 2.21 million
May 15, 2023 $ 0.37
-1.69%
$ 369.85 million $ 510,948
May 14, 2023 $ 0.376
-1.78%
$ 376.21 million $ 1.6 million
May 13, 2023 $ 0.383
+4.56%
$ 383.03 million $ 3.6 million
May 12, 2023 $ 0.366
+0.49%
$ 366.33 million $ 5.98 million
May 11, 2023 $ 0.365
-5.26%
$ 364.54 million $ 5.53 million
May 10, 2023 $ 0.385
+2.10%
$ 384.77 million $ 2.88 million