blockhive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.24
+1.19%
$ 239.74 million $ 439,599
Jul 15, 2025 $ 0.237
+0.16%
$ 236.95 million $ 1.1 million
Jul 14, 2025 $ 0.237
+0.37%
$ 236.59 million $ 644,441
Jul 13, 2025 $ 0.236
-1.40%
$ 235.72 million $ 945,985
Jul 12, 2025 $ 0.239
+5.34%
$ 238.96 million $ 3.96 million
Jul 11, 2025 $ 0.226
+0.93%
$ 226.33 million $ 912,527
Jul 10, 2025 $ 0.22
+1.02%
$ 220.78 million $ 698,857
Jul 9, 2025 $ 0.218
+0.75%
$ 218.2 million $ 694,464
Jul 8, 2025 $ 0.217
+2.98%
$ 216.59 million $ 3.28 million
Jul 7, 2025 $ 0.21
+0.15%
$ 210.31 million $ 943,656
Jul 6, 2025 $ 0.21
+1.83%
$ 210 million $ 309,151
Jul 5, 2025 $ 0.207
-1.71%
$ 206.23 million $ 283,083
Jul 4, 2025 $ 0.21
-2.78%
$ 210.42 million $ 445,253
Jul 3, 2025 $ 0.216
+1.39%
$ 216.42 million $ 2.46 million
Jul 2, 2025 $ 0.213
+9.19%
$ 213.44 million $ 1.13 million
Jul 1, 2025 $ 0.196
-4.25%
$ 195.51 million $ 287,164
Jun 30, 2025 $ 0.204
-0.85%
$ 204.17 million $ 275,752
Jun 29, 2025 $ 0.206
+2.36%
$ 205.93 million $ 183,087
Jun 28, 2025 $ 0.201
+0.61%
$ 201.18 million $ 200,870
Jun 27, 2025 $ 0.2
+0.51%
$ 199.95 million $ 224,818
Jun 26, 2025 $ 0.199
-2.34%
$ 198.9 million $ 198,554
Jun 25, 2025 $ 0.204
-1.12%
$ 203.67 million $ 364,092
Jun 24, 2025 $ 0.206
+2.08%
$ 205.93 million $ 361,690
Jun 23, 2025 $ 0.202
+7.75%
$ 201.74 million $ 267,727
Jun 22, 2025 $ 0.187
-2.40%
$ 187.15 million $ 494,714
Jun 21, 2025 $ 0.192
-3.69%
$ 191.8 million $ 733,147
Jun 20, 2025 $ 0.199
-1.47%
$ 199.15 million $ 413,247
Jun 19, 2025 $ 0.202
-1.61%
$ 202.07 million $ 237,973
Jun 18, 2025 $ 0.205
+0.96%
$ 205.37 million $ 276,929
Jun 17, 2025 $ 0.203
-4.85%
$ 203.42 million $ 397,241
Jun 16, 2025 $ 0.214
-1.81%
$ 213.81 million $ 398,341
Jun 15, 2025 $ 0.218
+0.56%
$ 217.74 million $ 240,507
Jun 14, 2025 $ 0.217
-1.26%
$ 216.53 million $ 253,271
Jun 13, 2025 $ 0.219
-2.76%
$ 219.33 million $ 536,155
Jun 12, 2025 $ 0.226
-5.72%
$ 225.61 million $ 490,223
Jun 11, 2025 $ 0.239
-3.97%
$ 239.31 million $ 433,373
Jun 10, 2025 $ 0.249
+1.37%
$ 249.17 million $ 501,555
Jun 9, 2025 $ 0.246
+3.71%
$ 245.76 million $ 241,806
Jun 8, 2025 $ 0.237
+0.55%
$ 236.98 million $ 380,106
Jun 7, 2025 $ 0.236
+1.57%
$ 235.64 million $ 219,910
Jun 6, 2025 $ 0.232
+1.32%
$ 232 million $ 289,015
Jun 5, 2025 $ 0.229
-5.11%
$ 229 million $ 495,882
Jun 4, 2025 $ 0.241
-0.93%
$ 241.33 million $ 341,547
Jun 3, 2025 $ 0.244
-0.41%
$ 243.59 million $ 311,701
Jun 2, 2025 $ 0.245
+3.86%
$ 244.56 million $ 537,126
Jun 1, 2025 $ 0.235
+0.52%
$ 235.47 million $ 251,070
May 31, 2025 $ 0.234
+1.67%
$ 234.27 million $ 855,036
May 30, 2025 $ 0.23
-9.83%
$ 230.42 million $ 869,117
May 29, 2025 $ 0.256
-4.21%
$ 255.6 million $ 650,684
May 28, 2025 $ 0.267
+2.17%
$ 266.89 million $ 570,225