DeHive Historical Data

DHV Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.0246
-9.37%
$ 188,753 $ 212
Dec 11, 2024 $ 0.0271
+17.45%
$ 208,257 $ 89
Dec 10, 2024 $ 0.0231
-15.01%
$ 177,311 $ 409
Dec 9, 2024 $ 0.0269
-5.09%
$ 206,276 $ 430
Dec 8, 2024 $ 0.0283
+24.05%
$ 217,346 $ 57
Dec 7, 2024 $ 0.0228
-15.72%
$ 175,215 $ 46
Dec 6, 2024 $ 0.0271
+0.62%
$ 207,896 $ 620
Dec 5, 2024 $ 0.0269
-5.75%
$ 206,856 $ 4,142
Dec 4, 2024 $ 0.0286
+2.25%
$ 219,530 $ 8,113
Dec 3, 2024 $ 0.028
+13.85%
$ 214,702 $ 5,867
Dec 2, 2024 $ 0.0246
-5.33%
$ 188,581 $ 254
Dec 1, 2024 $ 0.0259
+2.12%
$ 197,941 $ 36
Nov 30, 2024 $ 0.0254
-7.43%
$ 195,047 $ 11,065
Nov 29, 2024 $ 0.0274
+8.82%
$ 210,696 $ 28
Nov 28, 2024 $ 0.0252
-0.18%
$ 193,618 $ 21
Nov 27, 2024 $ 0.0253
+11.55%
$ 193,962 $ 373
Nov 26, 2024 $ 0.0226
+1.45%
$ 173,879 $ 392
Nov 25, 2024 $ 0.0223
-5.44%
$ 171,386 $ 600
Nov 24, 2024 $ 0.0236
+0.16%
$ 181,248 $ 376
Nov 23, 2024 $ 0.0236
+0.58%
$ 180,963 $ 2,596
Nov 22, 2024 $ 0.0234
+6.10%
$ 179,915 $ 5,067
Nov 21, 2024 $ 0.0221
-8.96%
$ 169,564 $ 7,232
Nov 20, 2024 $ 0.0243
+3.39%
$ 186,253 $ 225
Nov 19, 2024 $ 0.0235
+3.42%
$ 180,244 $ 268
Nov 18, 2024 $ 0.0227
+0.17%
$ 174,280 $ 472
Nov 17, 2024 $ 0.0225
+9.31%
$ 172,562 $ 3,421
Nov 16, 2024 $ 0.0206
-0.82%
$ 157,869 $ 5,046
Nov 15, 2024 $ 0.0207
-0.62%
$ 159,141 $ 5,170
Nov 14, 2024 $ 0.0209
-1.27%
$ 160,133 $ 5,634
Nov 13, 2024 $ 0.0211
-0.21%
$ 162,186 $ 45
Nov 12, 2024 $ 0.0212
+1.52%
$ 162,536 $ 3,978
Nov 11, 2024 $ 0.0209
-2.86%
$ 160,572 $ 7,173
Nov 10, 2024 $ 0.0215
+2.06%
$ 165,292 $ 6,751
Nov 9, 2024 $ 0.0211
+2.52%
$ 129,051 $ 3,561
Nov 8, 2024 $ 0.0206
+2.23%
$ 125,879 $ 10,073
Nov 7, 2024 $ 0.0201
-3.58%
$ 123,134 $ 6,802
Nov 6, 2024 $ 0.0194
+3.77%
$ 118,597 $ 264
Nov 5, 2024 $ 0.0187
-0.91%
$ 114,289 $ 267
Nov 4, 2024 $ 0.0188
-0.38%
$ 115,335 $ 10,331
Nov 3, 2024 $ 0.0189
-2.20%
$ 115,777 $ 10,141
Nov 2, 2024 $ 0.0193
-0.26%
$ 118,379 $ 10,149
Nov 1, 2024 $ 0.0194
-1.53%
$ 118,684 $ 10,942
Oct 31, 2024 $ 0.0197
-3.63%
$ 120,526 $ 1,058
Oct 30, 2024 $ 0.0204
+3.04%
$ 125,072 $ 1,434
Oct 29, 2024 $ 0.0198
-1.59%
$ 121,385 $ 6,803
Oct 28, 2024 $ 0.0202
+7.58%
$ 123,328 $ 28
Oct 27, 2024 $ 0.0187
-0.55%
$ 114,643 $ 294
Oct 26, 2024 $ 0.0188
-1.25%
$ 115,275 $ 11,051
Oct 25, 2024 $ 0.0191
+0.00%
$ 116,732 $ 12,162
Oct 24, 2024 $ 0.0191
+0.98%
$ 116,732 $ 21,819