DeHive Historical Data

DHV Page 19
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 0.0526
+2.77%
$ 322,174 $ 70,143
Nov 7, 2023 $ 0.0511
-5.02%
$ 312,741 $ 68,927
Nov 6, 2023 $ 0.0539
+0.77%
$ 329,970 $ 66,779
Nov 5, 2023 $ 0.0533
+0.69%
$ 326,143 $ 67,474
Nov 4, 2023 $ 0.0531
+0.11%
$ 325,046 $ 66,366
Nov 3, 2023 $ 0.0531
-0.59%
$ 324,969 $ 63,690
Nov 2, 2023 $ 0.0519
+0.11%
$ 317,604 $ 63,169
Nov 1, 2023 $ 0.0532
+2.77%
$ 325,666 $ 41,971
Oct 31, 2023 $ 0.0517
+1.14%
$ 316,179 $ 64,299
Oct 30, 2023 $ 0.0506
+0.82%
$ 309,571 $ 64,268
Oct 29, 2023 $ 0.0502
-0.70%
$ 307,652 $ 72,031
Oct 28, 2023 $ 0.0506
+1.76%
$ 309,427 $ 88,794
Oct 27, 2023 $ 0.0499
-1.43%
$ 305,471 $ 74,264
Oct 26, 2023 $ 0.0507
+0.64%
$ 310,135 $ 81,902
Oct 25, 2023 $ 0.0504
-3.40%
$ 308,645 $ 60,527
Oct 24, 2023 $ 0.0523
+5.48%
$ 320,043 $ 80,143
Oct 23, 2023 $ 0.0497
+1.14%
$ 304,037 $ 59,504
Oct 22, 2023 $ 0.0502
-3.81%
$ 306,965 $ 74,278
Oct 21, 2023 $ 0.0521
+5.41%
$ 318,794 $ 75,965
Oct 20, 2023 $ 0.0495
+0.36%
$ 302,920 $ 76,145
Oct 19, 2023 $ 0.0493
-5.55%
$ 301,789 $ 76,234
Oct 18, 2023 $ 0.0522
+8.68%
$ 319,378 $ 69,770
Oct 17, 2023 $ 0.0481
-3.25%
$ 294,261 $ 66,721
Oct 16, 2023 $ 0.0498
+2.29%
$ 304,697 $ 68,001
Oct 15, 2023 $ 0.0487
-0.69%
$ 298,012 $ 67,802
Oct 14, 2023 $ 0.0489
+2.01%
$ 299,487 $ 69,026
Oct 13, 2023 $ 0.048
+2.43%
$ 293,987 $ 67,723
Oct 12, 2023 $ 0.0469
+0.65%
$ 287,167 $ 66,704
Oct 11, 2023 $ 0.0467
+0.11%
$ 285,999 $ 66,525
Oct 10, 2023 $ 0.0466
-1.36%
$ 285,383 $ 69,203
Oct 9, 2023 $ 0.0475
+1.70%
$ 290,962 $ 48,235
Oct 8, 2023 $ 0.0468
-0.40%
$ 286,604 $ 49,537
Oct 7, 2023 $ 0.0471
+2.17%
$ 288,077 $ 66,690
Oct 6, 2023 $ 0.0461
-9.00%
$ 282,311 $ 50,810
Oct 5, 2023 $ 0.0507
+1.19%
$ 310,351 $ 62,795
Oct 4, 2023 $ 0.0503
+1.18%
$ 307,570 $ 49,333
Oct 3, 2023 $ 0.0498
+0.25%
$ 304,982 $ 49,043
Oct 2, 2023 $ 0.0496
+1.17%
$ 303,759 $ 48,491
Oct 1, 2023 $ 0.0491
-1.48%
$ 300,359 $ 70,203
Sep 30, 2023 $ 0.0498
-3.76%
$ 304,571 $ 70,957
Sep 29, 2023 $ 0.0515
+1.43%
$ 315,089 $ 28,114
Sep 28, 2023 $ 0.0507
+0.66%
$ 310,275 $ 40,407
Sep 27, 2023 $ 0.0502
-1.13%
$ 307,260 $ 48,511
Sep 26, 2023 $ 0.0508
+0.07%
$ 310,760 $ 61,453
Sep 25, 2023 $ 0.0508
+1.13%
$ 310,548 $ 36,521
Sep 24, 2023 $ 0.0499
-0.63%
$ 305,633 $ 58,207
Sep 23, 2023 $ 0.0503
+3.98%
$ 307,987 $ 40,291
Sep 22, 2023 $ 0.0485
+2.17%
$ 296,712 $ 36,350
Sep 21, 2023 $ 0.0473
-1.13%
$ 289,185 $ 37,077
Sep 20, 2023 $ 0.0479
-1.05%
$ 292,882 $ 59,400