blockhive Historical Data

HIVE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 4, 2025 $ 0.199
-1.44%
$ 198.35 million $ 216,442
Sep 3, 2025 $ 0.202
+0.81%
$ 201.67 million $ 157,370
Sep 2, 2025 $ 0.2
+2.61%
$ 200.45 million $ 208,458
Sep 1, 2025 $ 0.195
-1.70%
$ 195.29 million $ 333,647
Aug 31, 2025 $ 0.201
-0.88%
$ 198.64 million $ 154,759
Aug 30, 2025 $ 0.202
+0.11%
$ 202.33 million $ 164,049
Aug 29, 2025 $ 0.202
-3.83%
$ 201.62 million $ 456,003
Aug 28, 2025 $ 0.21
+1.87%
$ 209.68 million $ 309,890
Aug 27, 2025 $ 0.206
-0.17%
$ 205.8 million $ 280,589
Aug 26, 2025 $ 0.206
+3.85%
$ 206.52 million $ 277,499
Aug 25, 2025 $ 0.199
-5.32%
$ 198.83 million $ 439,287
Aug 24, 2025 $ 0.21
-2.00%
$ 210 million $ 310,422
Aug 23, 2025 $ 0.214
-1.41%
$ 214.17 million $ 316,779
Aug 22, 2025 $ 0.217
+6.17%
$ 217.56 million $ 499,706
Aug 21, 2025 $ 0.205
-2.37%
$ 204.06 million $ 355,252
Aug 20, 2025 $ 0.211
+3.79%
$ 209.95 million $ 253,869
Aug 19, 2025 $ 0.205
-3.18%
$ 203.07 million $ 385,531
Aug 18, 2025 $ 0.212
-1.96%
$ 211.94 million $ 333,057
Aug 17, 2025 $ 0.216
-0.96%
$ 216.17 million $ 176,682
Aug 16, 2025 $ 0.218
+1.18%
$ 218.22 million $ 136,941
Aug 15, 2025 $ 0.216
-0.51%
$ 215.68 million $ 330,418
Aug 14, 2025 $ 0.217
-6.32%
$ 216.64 million $ 472,369
Aug 13, 2025 $ 0.231
+1.30%
$ 231.35 million $ 315,609
Aug 12, 2025 $ 0.228
+4.22%
$ 228.38 million $ 337,893
Aug 11, 2025 $ 0.219
-2.44%
$ 219.17 million $ 321,228
Aug 10, 2025 $ 0.225
-1.12%
$ 224.76 million $ 303,305
Aug 9, 2025 $ 0.227
+1.29%
$ 227.31 million $ 292,554
Aug 8, 2025 $ 0.224
+1.22%
$ 224.39 million $ 295,256
Aug 7, 2025 $ 0.222
+3.49%
$ 221.56 million $ 387,675
Aug 6, 2025 $ 0.214
+1.05%
$ 214.21 million $ 266,617
Aug 5, 2025 $ 0.212
-3.24%
$ 211.96 million $ 351,508
Aug 4, 2025 $ 0.219
+2.73%
$ 219.23 million $ 347,856
Aug 3, 2025 $ 0.213
+2.11%
$ 213.07 million $ 304,315
Aug 2, 2025 $ 0.21
-2.74%
$ 208.73 million $ 428,351
Aug 1, 2025 $ 0.214
-2.90%
$ 215.52 million $ 534,263
Jul 31, 2025 $ 0.22
-5.18%
$ 220.12 million $ 485,880
Jul 30, 2025 $ 0.232
+2.20%
$ 232.18 million $ 725,517
Jul 29, 2025 $ 0.227
-1.34%
$ 227.17 million $ 463,813
Jul 28, 2025 $ 0.23
-5.45%
$ 230.2 million $ 545,748
Jul 27, 2025 $ 0.243
+2.39%
$ 243.45 million $ 655,855
Jul 26, 2025 $ 0.238
+0.22%
$ 237.73 million $ 625,392
Jul 25, 2025 $ 0.237
-1.35%
$ 237.12 million $ 1.07 million
Jul 24, 2025 $ 0.24
-3.86%
$ 240.36 million $ 1.77 million
Jul 23, 2025 $ 0.25
-3.96%
$ 250.02 million $ 4.44 million
Jul 22, 2025 $ 0.26
+1.77%
$ 260.35 million $ 3.31 million
Jul 21, 2025 $ 0.256
+1.43%
$ 255.85 million $ 748,947
Jul 20, 2025 $ 0.252
+3.33%
$ 252.25 million $ 613,347
Jul 19, 2025 $ 0.244
+1.46%
$ 244.12 million $ 444,170
Jul 18, 2025 $ 0.241
+0.61%
$ 240.6 million $ 705,146
Jul 17, 2025 $ 0.239
-0.25%
$ 239.15 million $ 682,640