DeHive Historical Data

DHV Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.0538
-14.15%
$ 329,007 $ 33,648
Apr 5, 2024 $ 0.0626
+3.89%
$ 383,246 $ 40,083
Apr 4, 2024 $ 0.0603
+9.76%
$ 368,821 $ 75,084
Apr 3, 2024 $ 0.0549
+0.20%
$ 336,019 $ 25,003
Apr 2, 2024 $ 0.0548
-5.12%
$ 335,363 $ 30,181
Apr 1, 2024 $ 0.0577
-3.50%
$ 353,055 $ 29,335
Mar 31, 2024 $ 0.0597
-0.44%
$ 365,126 $ 26,907
Mar 30, 2024 $ 0.06
+2.98%
$ 367,300 $ 24,874
Mar 29, 2024 $ 0.0585
+4.32%
$ 358,065 $ 30,292
Mar 28, 2024 $ 0.056
-12.59%
$ 342,640 $ 39,526
Mar 27, 2024 $ 0.0642
+2.79%
$ 392,616 $ 86,368
Mar 26, 2024 $ 0.0624
-4.67%
$ 381,959 $ 46,829
Mar 25, 2024 $ 0.0655
+1.20%
$ 400,571 $ 85,057
Mar 24, 2024 $ 0.0646
+4.62%
$ 395,121 $ 85,561
Mar 23, 2024 $ 0.0618
+1.19%
$ 378,376 $ 91,256
Mar 22, 2024 $ 0.061
-3.75%
$ 373,182 $ 81,031
Mar 21, 2024 $ 0.0633
+0.52%
$ 387,161 $ 86,642
Mar 20, 2024 $ 0.0626
+1.06%
$ 383,167 $ 87,798
Mar 19, 2024 $ 0.0621
-8.06%
$ 380,263 $ 65,471
Mar 18, 2024 $ 0.0676
+4.43%
$ 413,477 $ 56,810
Mar 17, 2024 $ 0.0648
-9.88%
$ 396,454 $ 50,404
Mar 16, 2024 $ 0.0719
-6.38%
$ 439,873 $ 85,123
Mar 15, 2024 $ 0.0729
-6.17%
$ 446,064 $ 46,163
Mar 14, 2024 $ 0.0776
-8.05%
$ 474,800 $ 42,046
Mar 13, 2024 $ 0.0844
+10.24%
$ 516,389 $ 83,983
Mar 12, 2024 $ 0.0765
-13.03%
$ 468,047 $ 39,994
Mar 11, 2024 $ 0.088
+4.91%
$ 538,372 $ 47,964
Mar 10, 2024 $ 0.0839
-0.61%
$ 513,644 $ 45,761
Mar 9, 2024 $ 0.0845
+0.55%
$ 516,861 $ 46,047
Mar 8, 2024 $ 0.084
+0.46%
$ 514,171 $ 45,807
Mar 7, 2024 $ 0.0835
+33.22%
$ 511,238 $ 45,546
Mar 6, 2024 $ 0.0628
-11.65%
$ 384,516 $ 50,098
Mar 5, 2024 $ 0.0681
+9.46%
$ 416,848 $ 88,793
Mar 4, 2024 $ 0.0622
-1.29%
$ 380,729 $ 42,479
Mar 3, 2024 $ 0.0629
+0.38%
$ 384,741 $ 40,795
Mar 2, 2024 $ 0.0627
+4.81%
$ 383,890 $ 48,557
Mar 1, 2024 $ 0.0597
-5.10%
$ 365,169 $ 42,965
Feb 29, 2024 $ 0.0629
+5.79%
$ 384,865 $ 38,764
Feb 28, 2024 $ 0.0595
-15.22%
$ 363,801 $ 39,321
Feb 27, 2024 $ 0.0701
+16.22%
$ 428,976 $ 38,217
Feb 26, 2024 $ 0.0603
-19.26%
$ 369,097 $ 41,715
Feb 25, 2024 $ 0.0747
+22.71%
$ 457,165 $ 37,307
Feb 24, 2024 $ 0.061
-12.28%
$ 373,055 $ 47,654
Feb 23, 2024 $ 0.0696
+9.27%
$ 425,871 $ 34,537
Feb 22, 2024 $ 0.0657
-9.27%
$ 402,220 $ 76,657
Feb 21, 2024 $ 0.0685
-5.98%
$ 419,407 $ 59,734
Feb 20, 2024 $ 0.0728
+10.56%
$ 445,322 $ 168,912
Feb 19, 2024 $ 0.0655
+14.57%
$ 400,900 $ 36,305
Feb 18, 2024 $ 0.0573
-9.59%
$ 350,836 $ 26,686
Feb 17, 2024 $ 0.0638
+16.08%
$ 390,311 $ 34,794