DeHive Historical Data

DHV Page 15
Download
Date Close Price change Market cap Trading volume
Jul 28, 2024 $ 0.0202
-0.79%
$ 123,379 $ 4,849
Jul 27, 2024 $ 0.0203
+0.06%
$ 124,009 $ 3,870
Jul 26, 2024 $ 0.0203
+0.16%
$ 123,985 $ 3,073
Jul 25, 2024 $ 0.0202
-1.30%
$ 123,790 $ 1,749
Jul 24, 2024 $ 0.0205
+17.12%
$ 125,422 $ 12,567
Jul 23, 2024 $ 0.0175
-13.94%
$ 107,084 $ 40
Jul 22, 2024 $ 0.0203
-1.42%
$ 124,432 $ 1,119
Jul 21, 2024 $ 0.0206
+3.67%
$ 126,222 $ 41
Jul 20, 2024 $ 0.02
+0.00%
$ 122,382 $ 152
Jul 19, 2024 $ 0.02
+10.73%
$ 122,380 $ 8,870
Jul 18, 2024 $ 0.018
+0.41%
$ 110,286 $ 29,836
Jul 17, 2024 $ 0.018
+0.23%
$ 110,355 $ 116
Jul 16, 2024 $ 0.0182
+1.27%
$ 111,371 $ 160
Jul 15, 2024 $ 0.018
-0.58%
$ 110,000 $ 10,787
Jul 14, 2024 $ 0.0181
+11.39%
$ 110,764 $ 7,776
Jul 13, 2024 $ 0.0163
-5.29%
$ 99,497 $ 4,506
Jul 12, 2024 $ 0.0172
+0.28%
$ 105,059 $ 25
Jul 11, 2024 $ 0.0171
-3.23%
$ 104,766 $ 346
Jul 10, 2024 $ 0.0177
+5.14%
$ 108,257 $ 114
Jul 9, 2024 $ 0.0168
-0.81%
$ 102,972 $ 367
Jul 8, 2024 $ 0.0167
+2.21%
$ 101,944 $ 179
Jul 7, 2024 $ 0.0166
-4.62%
$ 101,770 $ 464
Jul 6, 2024 $ 0.0162
-1.86%
$ 99,432 $ 41
Jul 5, 2024 $ 0.0166
-5.98%
$ 101,314 $ 6,003
Jul 4, 2024 $ 0.0149
-29.80%
$ 91,175 $ 2,880
Jul 3, 2024 $ 0.0212
-0.15%
$ 129,882 $ 114
Jul 2, 2024 $ 0.0213
+7.34%
$ 130,071 $ 607
Jul 1, 2024 $ 0.0198
+1.85%
$ 121,156 $ 7,036
Jun 30, 2024 $ 0.0194
-2.00%
$ 118,958 $ 9,875
Jun 29, 2024 $ 0.0198
+0.01%
$ 121,391 $ 32,613
Jun 28, 2024 $ 0.0198
-2.41%
$ 121,458 $ 31,281
Jun 27, 2024 $ 0.0203
-68.05%
$ 124,284 $ 42
Jun 26, 2024 $ 0.0635
-0.77%
$ 388,762 $ 40,660
Jun 25, 2024 $ 0.064
+1.30%
$ 391,874 $ 40,986
Jun 24, 2024 $ 0.0633
-1.81%
$ 387,602 $ 40,539
Jun 23, 2024 $ 0.0645
-2.13%
$ 394,803 $ 41,292
Jun 22, 2024 $ 0.0659
-0.62%
$ 403,457 $ 42,197
Jun 21, 2024 $ 0.0663
+0.13%
$ 405,859 $ 42,448
Jun 20, 2024 $ 0.0663
-1.30%
$ 405,552 $ 42,416
Jun 19, 2024 $ 0.0671
+2.08%
$ 410,377 $ 42,921
Jun 18, 2024 $ 0.0656
-0.90%
$ 401,600 $ 42,003
Jun 17, 2024 $ 0.0662
-3.13%
$ 405,187 $ 42,378
Jun 16, 2024 $ 0.0683
+1.49%
$ 417,940 $ 43,712
Jun 15, 2024 $ 0.0673
+2.42%
$ 411,593 $ 43,048
Jun 14, 2024 $ 0.0657
+0.34%
$ 401,859 $ 42,030
Jun 13, 2024 $ 0.0654
-2.59%
$ 400,252 $ 41,862
Jun 12, 2024 $ 0.0672
+1.79%
$ 410,975 $ 42,983
Jun 11, 2024 $ 0.066
-4.59%
$ 403,892 $ 42,242
Jun 10, 2024 $ 0.0692
-1.03%
$ 423,294 $ 44,272
Jun 9, 2024 $ 0.0699
+0.67%
$ 427,682 $ 44,731