blockhive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 0.376
+1.56%
$ 376.2 million $ 728,142
May 8, 2023 $ 0.37
-5.97%
$ 370.4 million $ 1.72 million
May 7, 2023 $ 0.394
-2.16%
$ 393.93 million $ 846,570
May 6, 2023 $ 0.403
-1.53%
$ 402.6 million $ 799,087
May 5, 2023 $ 0.409
+1.30%
$ 408.87 million $ 3.81 million
May 4, 2023 $ 0.404
+0.56%
$ 403.63 million $ 1.05 million
May 3, 2023 $ 0.401
-0.19%
$ 401.37 million $ 1 million
May 2, 2023 $ 0.402
+0.88%
$ 402.14 million $ 3.45 million
May 1, 2023 $ 0.399
-4.01%
$ 398.65 million $ 829,402
Apr 30, 2023 $ 0.415
-0.49%
$ 415.31 million $ 841,935
Apr 29, 2023 $ 0.417
+0.86%
$ 417.34 million $ 881,315
Apr 28, 2023 $ 0.414
+0.64%
$ 413.76 million $ 9.05 million
Apr 27, 2023 $ 0.411
+1.84%
$ 411.12 million $ 1.19 million
Apr 26, 2023 $ 0.404
-1.66%
$ 403.7 million $ 3.38 million
Apr 25, 2023 $ 0.41
+0.68%
$ 410.48 million $ 2.82 million
Apr 24, 2023 $ 0.408
-2.98%
$ 407.71 million $ 2.37 million
Apr 23, 2023 $ 0.42
-0.44%
$ 420.23 million $ 2.29 million
Apr 22, 2023 $ 0.422
+0.52%
$ 422.07 million $ 2.88 million
Apr 21, 2023 $ 0.42
-3.42%
$ 419.87 million $ 6.11 million
Apr 20, 2023 $ 0.435
-0.53%
$ 434.74 million $ 3.05 million
Apr 19, 2023 $ 0.437
-6.99%
$ 437.06 million $ 5.24 million
Apr 18, 2023 $ 0.47
+3.79%
$ 469.92 million $ 5.61 million
Apr 17, 2023 $ 0.453
-3.09%
$ 452.76 million $ 32.98 million
Apr 16, 2023 $ 0.467
+5.33%
$ 467.18 million $ 2.53 million
Apr 15, 2023 $ 0.444
+0.60%
$ 443.51 million $ 1.35 million
Apr 14, 2023 $ 0.441
+2.39%
$ 440.85 million $ 1.54 million
Apr 13, 2023 $ 0.431
+2.45%
$ 430.53 million $ 2.07 million
Apr 12, 2023 $ 0.42
-2.26%
$ 420.22 million $ 1.79 million
Apr 11, 2023 $ 0.43
+0.81%
$ 429.94 million $ 1.44 million
Apr 10, 2023 $ 0.426
+0.91%
$ 426.48 million $ 1.5 million
Apr 9, 2023 $ 0.423
+0.60%
$ 422.62 million $ 1.44 million
Apr 8, 2023 $ 0.42
-0.83%
$ 420.09 million $ 1.49 million
Apr 7, 2023 $ 0.424
-2.64%
$ 423.6 million $ 2.86 million
Apr 6, 2023 $ 0.435
+0.82%
$ 435.11 million $ 23.89 million
Apr 5, 2023 $ 0.432
+5.33%
$ 431.57 million $ 2.31 million
Apr 4, 2023 $ 0.41
+1.39%
$ 409.73 million $ 897,869
Apr 3, 2023 $ 0.404
-1.40%
$ 404.13 million $ 6.05 million
Apr 2, 2023 $ 0.41
-1.93%
$ 409.85 million $ 1.17 million
Apr 1, 2023 $ 0.418
-1.07%
$ 417.92 million $ 1.17 million
Mar 31, 2023 $ 0.422
+0.82%
$ 422.43 million $ 3 million
Mar 30, 2023 $ 0.419
+4.13%
$ 419.01 million $ 8.61 million
Mar 29, 2023 $ 0.402
+5.54%
$ 402.4 million $ 1.21 million
Mar 28, 2023 $ 0.381
+0.85%
$ 381.26 million $ 844,987
Mar 27, 2023 $ 0.378
-4.94%
$ 378.07 million $ 1.04 million
Mar 26, 2023 $ 0.398
+0.84%
$ 397.7 million $ 715,445
Mar 25, 2023 $ 0.394
+1.64%
$ 394.39 million $ 759,280
Mar 24, 2023 $ 0.388
-3.74%
$ 388.04 million $ 1.42 million
Mar 23, 2023 $ 0.403
+4.14%
$ 403.1 million $ 1.57 million
Mar 22, 2023 $ 0.387
-6.53%
$ 387.08 million $ 2.54 million
Mar 21, 2023 $ 0.414
-6.24%
$ 414.1 million $ 5.78 million