DeHive Historical Data

DHV Page 16
Download
Date Close Price change Market cap Trading volume
Jun 8, 2024 $ 0.0695
+0.13%
$ 425,006 $ 44,451
Jun 7, 2024 $ 0.0694
-3.47%
$ 424,659 $ 44,415
Jun 6, 2024 $ 0.0719
-1.36%
$ 440,008 $ 46,020
Jun 5, 2024 $ 0.073
+1.52%
$ 446,516 $ 46,701
Jun 4, 2024 $ 0.0719
+1.24%
$ 440,124 $ 46,032
Jun 3, 2024 $ 0.071
-0.41%
$ 434,752 $ 45,470
Jun 2, 2024 $ 0.0714
-0.80%
$ 436,847 $ 45,689
Jun 1, 2024 $ 0.072
+1.40%
$ 440,387 $ 46,059
May 31, 2024 $ 0.071
+0.45%
$ 434,504 $ 45,444
May 30, 2024 $ 0.0707
-0.46%
$ 432,788 $ 45,265
May 29, 2024 $ 0.0711
-1.95%
$ 434,922 $ 45,488
May 28, 2024 $ 0.0725
-1.32%
$ 443,497 $ 46,385
May 27, 2024 $ 0.0735
+1.84%
$ 449,743 $ 47,038
May 26, 2024 $ 0.0722
+2.04%
$ 441,602 $ 46,187
May 25, 2024 $ 0.0707
+0.59%
$ 432,792 $ 45,265
May 24, 2024 $ 0.0703
-1.36%
$ 430,208 $ 44,995
May 23, 2024 $ 0.0711
+0.74%
$ 434,799 $ 45,475
May 22, 2024 $ 0.0706
-1.29%
$ 431,768 $ 45,158
May 21, 2024 $ 0.0715
+3.50%
$ 437,484 $ 45,756
May 20, 2024 $ 0.0689
+18.87%
$ 421,642 $ 44,099
May 19, 2024 $ 0.058
-1.55%
$ 354,708 $ 37,104
May 18, 2024 $ 0.0589
+0.90%
$ 360,279 $ 37,687
May 17, 2024 $ 0.0583
+5.05%
$ 357,050 $ 37,349
May 16, 2024 $ 0.0555
-2.93%
$ 339,898 $ 35,555
May 15, 2024 $ 0.0572
+5.28%
$ 350,170 $ 36,629
May 14, 2024 $ 0.0543
+39.73%
$ 332,570 $ 34,783
May 13, 2024 $ 0.0389
+4.12%
$ 238,104 $ 23,148
May 12, 2024 $ 0.0374
-1.35%
$ 228,698 $ 32,627
May 11, 2024 $ 0.0378
-2.01%
$ 231,334 $ 21,798
May 10, 2024 $ 0.0384
-1.50%
$ 235,211 $ 30,588
May 9, 2024 $ 0.039
-0.22%
$ 238,681 $ 24,572
May 8, 2024 $ 0.0387
+1.65%
$ 236,971 $ 28,050
May 7, 2024 $ 0.0381
-1.60%
$ 233,082 $ 34,011
May 6, 2024 $ 0.0387
-0.76%
$ 236,834 $ 33,577
May 5, 2024 $ 0.039
-1.53%
$ 238,344 $ 36,223
May 4, 2024 $ 0.0396
-3.38%
$ 242,223 $ 20,871
May 3, 2024 $ 0.0406
+7.72%
$ 248,455 $ 20,681
May 2, 2024 $ 0.0378
-32.83%
$ 231,225 $ 33,003
May 1, 2024 $ 0.0562
-1.53%
$ 344,257 $ 35,949
Apr 30, 2024 $ 0.057
-5.98%
$ 349,019 $ 36,509
Apr 29, 2024 $ 0.0607
-1.36%
$ 371,141 $ 38,817
Apr 28, 2024 $ 0.0615
-0.09%
$ 376,244 $ 39,357
Apr 27, 2024 $ 0.0615
+48.48%
$ 376,593 $ 39,393
Apr 26, 2024 $ 0.0413
-30.69%
$ 252,688 $ 23,163
Apr 25, 2024 $ 0.0596
+0.62%
$ 364,590 $ 38,138
Apr 24, 2024 $ 0.0592
-2.40%
$ 362,326 $ 37,901
Apr 23, 2024 $ 0.0607
+0.53%
$ 371,253 $ 38,835
Apr 22, 2024 $ 0.0604
+1.67%
$ 369,299 $ 38,624
Apr 21, 2024 $ 0.0594
+42.62%
$ 363,236 $ 37,996
Apr 20, 2024 $ 0.0416
+0.97%
$ 254,660 $ 31,331