DeHive Historical Data

DHV Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 3, 2024 $ 0.0165
+2.83%
$ 100,820 $ 98
Sep 2, 2024 $ 0.016
+0.76%
$ 98,043 $ 170
Sep 1, 2024 $ 0.0159
-4.59%
$ 97,316 $ 154
Aug 31, 2024 $ 0.0167
+2.76%
$ 102,001 $ 2,069
Aug 30, 2024 $ 0.0162
-7.23%
$ 99,264 $ 3,765
Aug 29, 2024 $ 0.0175
+6.17%
$ 106,991 $ 8,394
Aug 28, 2024 $ 0.0165
+0.79%
$ 100,772 $ 167
Aug 27, 2024 $ 0.0163
-7.42%
$ 99,983 $ 5,712
Aug 26, 2024 $ 0.0176
-0.45%
$ 107,953 $ 887
Aug 25, 2024 $ 0.0177
-0.97%
$ 108,246 $ 4,517
Aug 24, 2024 $ 0.0178
+0.41%
$ 109,117 $ 556
Aug 23, 2024 $ 0.0178
-1.26%
$ 108,674 $ 3,027
Aug 22, 2024 $ 0.018
-1.80%
$ 110,083 $ 3,877
Aug 21, 2024 $ 0.0183
+1.30%
$ 112,096 $ 2,531
Aug 20, 2024 $ 0.0181
+3.12%
$ 110,658 $ 2,601
Aug 19, 2024 $ 0.0175
-4.70%
$ 107,326 $ 4,907
Aug 18, 2024 $ 0.0184
+7.39%
$ 112,616 $ 9,870
Aug 17, 2024 $ 0.0171
-9.08%
$ 104,862 $ 748
Aug 16, 2024 $ 0.0188
-5.36%
$ 115,335 $ 6,529
Aug 15, 2024 $ 0.0201
+7.62%
$ 122,698 $ 17,741
Aug 14, 2024 $ 0.0186
+1.49%
$ 113,945 $ 2,603
Aug 13, 2024 $ 0.0183
+7.38%
$ 112,282 $ 9,147
Aug 12, 2024 $ 0.0173
+5.22%
$ 106,123 $ 619
Aug 11, 2024 $ 0.0165
+23.92%
$ 100,853 $ 3,135
Aug 10, 2024 $ 0.0133
-14.55%
$ 81,384 $ 7
Aug 9, 2024 $ 0.0173
+5.08%
$ 105,986 $ 49
Aug 8, 2024 $ 0.0164
-0.60%
$ 100,333 $ 6,081
Aug 7, 2024 $ 0.0165
-1.53%
$ 100,926 $ 116
Aug 6, 2024 $ 0.0167
+0.98%
$ 102,477 $ 59
Aug 5, 2024 $ 0.0166
-9.20%
$ 101,475 $ 2,576
Aug 4, 2024 $ 0.0182
+0.48%
$ 111,168 $ 6,540
Aug 3, 2024 $ 0.0181
+1.03%
$ 110,907 $ 3,190
Aug 2, 2024 $ 0.018
-10.23%
$ 110,314 $ 2,696
Aug 1, 2024 $ 0.02
-0.14%
$ 122,619 $ 5,478
Jul 31, 2024 $ 0.0202
-1.81%
$ 123,493 $ 732
Jul 30, 2024 $ 0.0206
-3.30%
$ 125,763 $ 1,851
Jul 29, 2024 $ 0.0213
+5.43%
$ 130,052 $ 1,472