blockhive Historical Data

HIVE Page 27
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 0.358
+2.14%
$ 358.05 million $ 730,370
Dec 9, 2022 $ 0.351
+0.43%
$ 350.56 million $ 517,744
Dec 8, 2022 $ 0.349
+1.71%
$ 349.05 million $ 1.56 million
Dec 7, 2022 $ 0.343
-4.86%
$ 343.17 million $ 1.4 million
Dec 6, 2022 $ 0.361
-0.36%
$ 360.68 million $ 680,923
Dec 5, 2022 $ 0.362
-1.48%
$ 361.99 million $ 1.42 million
Dec 4, 2022 $ 0.367
+1.48%
$ 367.4 million $ 1.04 million
Dec 3, 2022 $ 0.362
-0.07%
$ 362.04 million $ 868,858
Dec 2, 2022 $ 0.362
-0.02%
$ 362.28 million $ 1.32 million
Dec 1, 2022 $ 0.362
-0.86%
$ 362.37 million $ 710,436
Nov 30, 2022 $ 0.366
+3.47%
$ 365.5 million $ 863,094
Nov 29, 2022 $ 0.353
+1.89%
$ 353.23 million $ 759,007
Nov 28, 2022 $ 0.347
-3.81%
$ 346.67 million $ 1.07 million
Nov 27, 2022 $ 0.36
-0.36%
$ 360.41 million $ 1.28 million
Nov 26, 2022 $ 0.362
-0.81%
$ 361.73 million $ 920,791
Nov 25, 2022 $ 0.365
+1.64%
$ 364.66 million $ 1.51 million
Nov 24, 2022 $ 0.359
-0.61%
$ 358.77 million $ 2.33 million
Nov 23, 2022 $ 0.361
+7.76%
$ 360.97 million $ 3.04 million
Nov 22, 2022 $ 0.335
+3.54%
$ 334.96 million $ 784,746
Nov 21, 2022 $ 0.324
-4.56%
$ 323.51 million $ 1.47 million
Nov 20, 2022 $ 0.339
-2.70%
$ 338.96 million $ 6.2 million
Nov 19, 2022 $ 0.348
+5.11%
$ 348.36 million $ 10.7 million
Nov 18, 2022 $ 0.331
+3.05%
$ 331.43 million $ 1.82 million
Nov 17, 2022 $ 0.322
-2.48%
$ 321.63 million $ 643,243
Nov 16, 2022 $ 0.33
-0.55%
$ 329.8 million $ 8.54 million
Nov 15, 2022 $ 0.332
+3.49%
$ 331.61 million $ 1.7 million
Nov 14, 2022 $ 0.32
-0.63%
$ 320.43 million $ 35.93 million
Nov 13, 2022 $ 0.322
-6.13%
$ 322.47 million $ 1.95 million
Nov 12, 2022 $ 0.343
+3.28%
$ 343.5 million $ 2.47 million
Nov 11, 2022 $ 0.333
-5.77%
$ 332.58 million $ 5.59 million
Nov 10, 2022 $ 0.353
+22.25%
$ 352.92 million $ 2.77 million
Nov 9, 2022 $ 0.289
-28.03%
$ 288.7 million $ 4.27 million
Nov 8, 2022 $ 0.401
-17.07%
$ 401.16 million $ 6.27 million
Nov 7, 2022 $ 0.484
-1.00%
$ 483.72 million $ 1.13 million
Nov 6, 2022 $ 0.489
-3.07%
$ 488.61 million $ 7.77 million
Nov 5, 2022 $ 0.504
-0.35%
$ 504.09 million $ 1.07 million
Nov 4, 2022 $ 0.506
+4.88%
$ 505.84 million $ 3.61 million
Nov 3, 2022 $ 0.482
+2.04%
$ 482.29 million $ 2.2 million
Nov 2, 2022 $ 0.473
-5.83%
$ 472.63 million $ 2.2 million
Nov 1, 2022 $ 0.502
+3.33%
$ 501.87 million $ 4.94 million
Oct 31, 2022 $ 0.486
+2.20%
$ 485.68 million $ 5.8 million
Oct 30, 2022 $ 0.475
-0.86%
$ 475.22 million $ 4.04 million
Oct 29, 2022 $ 0.479
-0.05%
$ 479.33 million $ 3.09 million
Oct 28, 2022 $ 0.48
+1.03%
$ 479.56 million $ 1.87 million
Oct 27, 2022 $ 0.475
-1.94%
$ 474.68 million $ 8.59 million
Oct 26, 2022 $ 0.484
+0.88%
$ 484.04 million $ 3.06 million
Oct 25, 2022 $ 0.48
+0.97%
$ 479.79 million $ 4.75 million
Oct 24, 2022 $ 0.475
+0.95%
$ 475.19 million $ 19.11 million
Oct 23, 2022 $ 0.471
+0.79%
$ 470.76 million $ 1.77 million
Oct 22, 2022 $ 0.467
+1.01%
$ 467.07 million $ 6.42 million