DeHive Historical Data

DHV Page 19
Download
Date Close Price change Market cap Trading volume
Jan 10, 2024 $ 0.0576
+4.52%
$ 352,536 $ 71,564
Jan 9, 2024 $ 0.0551
+3.57%
$ 337,305 $ 69,534
Jan 8, 2024 $ 0.0531
+3.80%
$ 324,752 $ 62,012
Jan 7, 2024 $ 0.0511
-2.27%
$ 312,893 $ 56,269
Jan 6, 2024 $ 0.0524
-1.01%
$ 320,730 $ 63,489
Jan 5, 2024 $ 0.0529
-0.26%
$ 323,908 $ 67,240
Jan 4, 2024 $ 0.0531
+0.16%
$ 324,766 $ 65,326
Jan 3, 2024 $ 0.0528
-1.95%
$ 322,972 $ 60,387
Jan 2, 2024 $ 0.0538
-0.38%
$ 329,022 $ 66,105
Jan 1, 2024 $ 0.0531
-1.29%
$ 324,775 $ 41,573
Dec 31, 2023 $ 0.0538
+2.46%
$ 329,174 $ 70,046
Dec 30, 2023 $ 0.0531
+1.83%
$ 325,103 $ 42,242
Dec 29, 2023 $ 0.0523
-4.03%
$ 320,016 $ 69,939
Dec 28, 2023 $ 0.0545
+1.23%
$ 333,687 $ 66,710
Dec 27, 2023 $ 0.0538
-0.79%
$ 329,224 $ 66,674
Dec 26, 2023 $ 0.0544
+3.86%
$ 332,613 $ 40,871
Dec 25, 2023 $ 0.0523
-0.26%
$ 320,242 $ 61,616
Dec 24, 2023 $ 0.0525
-3.66%
$ 321,557 $ 62,906
Dec 23, 2023 $ 0.0546
-0.51%
$ 333,861 $ 63,048
Dec 22, 2023 $ 0.0548
+2.31%
$ 335,556 $ 61,597
Dec 21, 2023 $ 0.0534
+3.55%
$ 326,991 $ 59,481
Dec 20, 2023 $ 0.0534
-0.35%
$ 326,906 $ 33,262
Dec 19, 2023 $ 0.0535
+1.38%
$ 327,216 $ 33,560
Dec 18, 2023 $ 0.0526
+1.56%
$ 321,955 $ 60,746
Dec 17, 2023 $ 0.0518
-2.46%
$ 317,004 $ 65,740
Dec 16, 2023 $ 0.053
+1.71%
$ 324,434 $ 65,405
Dec 15, 2023 $ 0.054
-3.89%
$ 330,439 $ 34,962
Dec 14, 2023 $ 0.0562
-2.78%
$ 343,608 $ 58,188
Dec 13, 2023 $ 0.0577
+3.85%
$ 353,215 $ 62,070
Dec 12, 2023 $ 0.0557
+0.94%
$ 340,756 $ 55,456
Dec 11, 2023 $ 0.0552
-4.48%
$ 337,489 $ 64,168
Dec 10, 2023 $ 0.0578
+1.57%
$ 353,843 $ 61,977
Dec 9, 2023 $ 0.057
+0.18%
$ 348,875 $ 61,260
Dec 8, 2023 $ 0.057
+6.39%
$ 348,956 $ 58,455
Dec 7, 2023 $ 0.0538
+0.40%
$ 328,940 $ 33,337
Dec 6, 2023 $ 0.0533
-3.02%
$ 326,177 $ 37,702
Dec 5, 2023 $ 0.0577
+2.61%
$ 353,366 $ 65,459
Dec 4, 2023 $ 0.0562
-0.92%
$ 344,175 $ 63,617
Dec 3, 2023 $ 0.0567
+4.19%
$ 347,012 $ 65,729
Dec 2, 2023 $ 0.0543
-1.94%
$ 332,479 $ 60,328
Dec 1, 2023 $ 0.0554
+2.12%
$ 338,762 $ 28,309
Nov 30, 2023 $ 0.0541
-2.79%
$ 331,069 $ 61,410
Nov 29, 2023 $ 0.0557
+3.87%
$ 340,807 $ 61,784
Nov 28, 2023 $ 0.0537
-5.94%
$ 328,454 $ 68,784
Nov 27, 2023 $ 0.0565
+1.87%
$ 345,701 $ 62,494
Nov 26, 2023 $ 0.0555
-6.42%
$ 339,908 $ 59,306
Nov 25, 2023 $ 0.0595
+7.50%
$ 364,166 $ 59,894
Nov 24, 2023 $ 0.0555
+0.36%
$ 339,335 $ 59,500
Nov 23, 2023 $ 0.0551
-2.99%
$ 337,376 $ 69,179
Nov 22, 2023 $ 0.0556
+2.87%
$ 339,919 $ 71,624