blockhive Historical Data

HIVE Page 25
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 0.442
+1.89%
$ 441.67 million $ 22.49 million
Mar 19, 2023 $ 0.433
+2.43%
$ 433.48 million $ 1.52 million
Mar 18, 2023 $ 0.423
-2.15%
$ 423.2 million $ 1.93 million
Mar 17, 2023 $ 0.432
+6.11%
$ 432.5 million $ 1.98 million
Mar 16, 2023 $ 0.408
+3.13%
$ 407.58 million $ 1.63 million
Mar 15, 2023 $ 0.395
-4.12%
$ 395.23 million $ 1.96 million
Mar 14, 2023 $ 0.412
+4.74%
$ 412.21 million $ 2.95 million
Mar 13, 2023 $ 0.394
+8.25%
$ 393.56 million $ 2.45 million
Mar 12, 2023 $ 0.364
+5.54%
$ 363.55 million $ 1.46 million
Mar 11, 2023 $ 0.344
-0.49%
$ 344.46 million $ 1.33 million
Mar 10, 2023 $ 0.346
+0.13%
$ 346.14 million $ 2.42 million
Mar 9, 2023 $ 0.346
-7.23%
$ 345.69 million $ 2.02 million
Mar 8, 2023 $ 0.373
-4.49%
$ 372.63 million $ 1.46 million
Mar 7, 2023 $ 0.39
-4.23%
$ 390.14 million $ 1.38 million
Mar 6, 2023 $ 0.407
-2.20%
$ 407.38 million $ 1.33 million
Mar 5, 2023 $ 0.417
-0.92%
$ 416.55 million $ 932,769
Mar 4, 2023 $ 0.42
+0.12%
$ 420.4 million $ 1 million
Mar 3, 2023 $ 0.42
-4.86%
$ 419.92 million $ 2.95 million
Mar 2, 2023 $ 0.441
-4.00%
$ 441.37 million $ 1.3 million
Mar 1, 2023 $ 0.46
+1.84%
$ 459.78 million $ 1.12 million
Feb 28, 2023 $ 0.451
-0.68%
$ 451.45 million $ 632,483
Feb 27, 2023 $ 0.455
-1.37%
$ 454.52 million $ 1.5 million
Feb 26, 2023 $ 0.461
-0.41%
$ 460.86 million $ 2.19 million
Feb 25, 2023 $ 0.463
-6.70%
$ 462.76 million $ 4.36 million
Feb 24, 2023 $ 0.496
+6.06%
$ 495.97 million $ 15.14 million
Feb 23, 2023 $ 0.468
-0.08%
$ 467.63 million $ 1.56 million
Feb 22, 2023 $ 0.468
-1.03%
$ 468.01 million $ 2.05 million
Feb 21, 2023 $ 0.473
-3.45%
$ 472.86 million $ 5.39 million
Feb 20, 2023 $ 0.49
+4.71%
$ 489.78 million $ 2.85 million
Feb 19, 2023 $ 0.468
-0.05%
$ 467.73 million $ 2.54 million
Feb 18, 2023 $ 0.468
+0.29%
$ 467.94 million $ 2.48 million
Feb 17, 2023 $ 0.467
+6.61%
$ 466.59 million $ 2.21 million
Feb 16, 2023 $ 0.438
-3.46%
$ 437.68 million $ 13.84 million
Feb 15, 2023 $ 0.453
+6.87%
$ 453.35 million $ 7.74 million
Feb 14, 2023 $ 0.424
+2.08%
$ 424.21 million $ 6.39 million
Feb 13, 2023 $ 0.416
-3.96%
$ 415.56 million $ 7.1 million
Feb 12, 2023 $ 0.433
-1.71%
$ 432.68 million $ 6.05 million
Feb 11, 2023 $ 0.44
+0.70%
$ 440.18 million $ 2.52 million
Feb 10, 2023 $ 0.437
+1.85%
$ 437.1 million $ 3.76 million
Feb 9, 2023 $ 0.429
-5.88%
$ 429.16 million $ 3.3 million
Feb 8, 2023 $ 0.456
-1.51%
$ 455.95 million $ 6.34 million
Feb 7, 2023 $ 0.463
+2.93%
$ 462.96 million $ 6.19 million
Feb 6, 2023 $ 0.45
-4.60%
$ 449.79 million $ 52.04 million
Feb 5, 2023 $ 0.471
-9.29%
$ 471.49 million $ 16.93 million
Feb 4, 2023 $ 0.52
+21.95%
$ 520.3 million $ 50.91 million
Feb 3, 2023 $ 0.427
+3.75%
$ 426.65 million $ 4.32 million
Feb 2, 2023 $ 0.411
+2.77%
$ 411.22 million $ 3.12 million
Feb 1, 2023 $ 0.4
+2.23%
$ 400.14 million $ 9.66 million
Jan 31, 2023 $ 0.391
+1.19%
$ 391.42 million $ 4.25 million
Jan 30, 2023 $ 0.387
-7.07%
$ 386.81 million $ 19.85 million