DeHive Historical Data

DHV Page 12
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.0189
-5.77%
$ 115,607 $ 3,701
Oct 22, 2024 $ 0.0201
+6.71%
$ 122,691 $ 11,634
Oct 21, 2024 $ 0.0188
-1.96%
$ 114,976 $ 12,921
Oct 20, 2024 $ 0.0192
+1.69%
$ 117,274 $ 674
Oct 19, 2024 $ 0.0188
+1.38%
$ 115,321 $ 299
Oct 18, 2024 $ 0.0188
-5.84%
$ 115,183 $ 41
Oct 17, 2024 $ 0.02
+5.91%
$ 122,321 $ 616
Oct 16, 2024 $ 0.0189
-0.82%
$ 115,497 $ 751
Oct 15, 2024 $ 0.019
-0.82%
$ 116,451 $ 26
Oct 14, 2024 $ 0.019
+3.05%
$ 116,050 $ 158
Oct 13, 2024 $ 0.0184
-1.73%
$ 112,616 $ 124
Oct 12, 2024 $ 0.0187
+1.40%
$ 114,600 $ 92
Oct 11, 2024 $ 0.0185
-3.56%
$ 113,020 $ 31
Oct 10, 2024 $ 0.0192
+6.70%
$ 117,194 $ 4,305
Oct 9, 2024 $ 0.0179
-4.05%
$ 109,837 $ 7,203
Oct 8, 2024 $ 0.0187
-4.46%
$ 114,472 $ 203
Oct 7, 2024 $ 0.0192
+5.15%
$ 117,640 $ 117
Oct 6, 2024 $ 0.0183
-1.36%
$ 111,882 $ 10,047
Oct 5, 2024 $ 0.0185
-9.28%
$ 113,428 $ 13,199
Oct 4, 2024 $ 0.0205
+11.76%
$ 125,161 $ 40,165
Oct 3, 2024 $ 0.0183
+1.96%
$ 111,986 $ 9,941
Oct 2, 2024 $ 0.0178
-0.75%
$ 109,104 $ 12,307
Oct 1, 2024 $ 0.0181
+1.69%
$ 110,840 $ 6,935
Sep 30, 2024 $ 0.0178
-1.28%
$ 108,998 $ 449
Sep 29, 2024 $ 0.018
+1.27%
$ 110,411 $ 5,238
Sep 28, 2024 $ 0.0177
-8.28%
$ 108,150 $ 13,221
Sep 27, 2024 $ 0.0193
-13.57%
$ 117,970 $ 8,323
Sep 26, 2024 $ 0.0223
+10.37%
$ 136,466 $ 20,682
Sep 25, 2024 $ 0.0202
+11.81%
$ 123,469 $ 14,353
Sep 24, 2024 $ 0.018
+4.68%
$ 110,424 $ 7,338
Sep 23, 2024 $ 0.0172
-1.64%
$ 105,338 $ 3,442
Sep 22, 2024 $ 0.0175
+0.20%
$ 107,094 $ 1,796
Sep 21, 2024 $ 0.0173
-3.86%
$ 105,955 $ 11,509
Sep 20, 2024 $ 0.018
-0.94%
$ 110,210 $ 7,388
Sep 19, 2024 $ 0.0182
+9.35%
$ 111,254 $ 4,434
Sep 18, 2024 $ 0.0166
-0.92%
$ 101,741 $ 11,877
Sep 17, 2024 $ 0.0168
+4.45%
$ 102,681 $ 9,463
Sep 16, 2024 $ 0.0161
-9.23%
$ 98,236 $ 13,249
Sep 15, 2024 $ 0.0177
+11.15%
$ 108,226 $ 30,784
Sep 14, 2024 $ 0.0159
-1.10%
$ 97,388 $ 62
Sep 13, 2024 $ 0.0161
-1.59%
$ 98,533 $ 2,297
Sep 12, 2024 $ 0.0163
+15.38%
$ 100,038 $ 1,859
Sep 11, 2024 $ 0.0142
+8.72%
$ 86,702 $ 561
Sep 10, 2024 $ 0.013
-12.61%
$ 79,747 $ 248
Sep 9, 2024 $ 0.0148
+14.86%
$ 90,304 $ 99
Sep 8, 2024 $ 0.0126
+0.34%
$ 77,024 $ 186
Sep 7, 2024 $ 0.0125
-13.65%
$ 76,765 $ 164
Sep 6, 2024 $ 0.0145
-11.15%
$ 88,901 $ 431
Sep 5, 2024 $ 0.0164
+26.75%
$ 100,053 $ 567
Sep 4, 2024 $ 0.0133
-19.06%
$ 81,602 $ 196