DeHive Historical Data

DHV Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2024 $ 0.055
-1.09%
$ 336,308 $ 17,561
Feb 15, 2024 $ 0.0556
-12.04%
$ 340,296 $ 45,738
Feb 14, 2024 $ 0.0635
+15.95%
$ 388,656 $ 33,292
Feb 13, 2024 $ 0.0547
-2.75%
$ 334,876 $ 39,684
Feb 12, 2024 $ 0.0563
+1.43%
$ 344,232 $ 76,233
Feb 11, 2024 $ 0.0555
-2.61%
$ 339,413 $ 67,114
Feb 10, 2024 $ 0.0571
+2.11%
$ 349,271 $ 66,888
Feb 9, 2024 $ 0.0558
-1.03%
$ 341,166 $ 16,923
Feb 8, 2024 $ 0.0552
+4.18%
$ 337,773 $ 37,874
Feb 7, 2024 $ 0.0528
-8.60%
$ 323,389 $ 37,868
Feb 6, 2024 $ 0.0579
+7.81%
$ 353,997 $ 26,834
Feb 5, 2024 $ 0.0536
+1.00%
$ 327,767 $ 31,550
Feb 4, 2024 $ 0.053
-3.35%
$ 324,542 $ 61,581
Feb 3, 2024 $ 0.0549
+0.07%
$ 336,019 $ 64,510
Feb 2, 2024 $ 0.055
-0.82%
$ 336,482 $ 66,447
Feb 1, 2024 $ 0.0554
-0.18%
$ 338,814 $ 36,600
Jan 31, 2024 $ 0.0553
-0.50%
$ 338,403 $ 41,241
Jan 30, 2024 $ 0.0556
+2.51%
$ 340,063 $ 69,529
Jan 29, 2024 $ 0.0552
+2.93%
$ 338,044 $ 37,632
Jan 28, 2024 $ 0.0535
+0.89%
$ 327,284 $ 36,904
Jan 27, 2024 $ 0.053
+0.19%
$ 324,207 $ 36,580
Jan 26, 2024 $ 0.0529
+1.89%
$ 323,527 $ 37,160
Jan 25, 2024 $ 0.0519
-2.45%
$ 317,325 $ 36,937
Jan 24, 2024 $ 0.0532
+5.07%
$ 325,279 $ 41,603
Jan 23, 2024 $ 0.0507
-2.41%
$ 309,982 $ 62,555
Jan 22, 2024 $ 0.052
-6.49%
$ 318,330 $ 68,609
Jan 21, 2024 $ 0.0557
+3.61%
$ 340,581 $ 65,261
Jan 20, 2024 $ 0.0537
-1.68%
$ 328,847 $ 70,334
Jan 19, 2024 $ 0.0547
-1.68%
$ 334,787 $ 74,676
Jan 18, 2024 $ 0.0566
-2.20%
$ 346,629 $ 41,568
Jan 17, 2024 $ 0.0581
+2.41%
$ 355,396 $ 74,271
Jan 16, 2024 $ 0.0567
-2.01%
$ 346,776 $ 45,997
Jan 15, 2024 $ 0.0576
+0.90%
$ 352,746 $ 74,863
Jan 14, 2024 $ 0.057
+0.40%
$ 348,504 $ 66,034
Jan 13, 2024 $ 0.0569
-2.50%
$ 348,196 $ 39,057
Jan 12, 2024 $ 0.0585
+1.38%
$ 357,782 $ 68,732
Jan 11, 2024 $ 0.0576
-0.31%
$ 352,533 $ 71,535