DeHive Historical Data

DHV Page 20
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 0.0484
+0.03%
$ 296,150 $ 58,443
Sep 18, 2023 $ 0.0487
+0.24%
$ 297,703 $ 38,819
Sep 17, 2023 $ 0.0484
-0.88%
$ 296,233 $ 59,280
Sep 16, 2023 $ 0.0489
+0.60%
$ 299,109 $ 41,799
Sep 15, 2023 $ 0.0486
+1.36%
$ 297,406 $ 56,591
Sep 14, 2023 $ 0.0479
+5.02%
$ 292,844 $ 56,708
Sep 13, 2023 $ 0.0456
-2.00%
$ 279,113 $ 38,919
Sep 12, 2023 $ 0.0466
+0.25%
$ 285,424 $ 39,102
Sep 11, 2023 $ 0.0465
-2.36%
$ 284,286 $ 38,474
Sep 10, 2023 $ 0.0478
-8.60%
$ 292,193 $ 24,001
Sep 9, 2023 $ 0.0523
+8.99%
$ 319,761 $ 28,399
Sep 8, 2023 $ 0.0481
-3.61%
$ 294,226 $ 40,316
Sep 7, 2023 $ 0.05
+1.74%
$ 305,759 $ 57,215
Sep 6, 2023 $ 0.0491
-1.57%
$ 300,205 $ 37,472
Sep 5, 2023 $ 0.0497
-0.94%
$ 304,004 $ 66,038
Sep 4, 2023 $ 0.0503
+4.23%
$ 307,635 $ 39,017
Sep 3, 2023 $ 0.0484
+1.26%
$ 295,891 $ 37,183
Sep 2, 2023 $ 0.0476
-0.13%
$ 291,454 $ 46,250
Sep 1, 2023 $ 0.0476
-6.99%
$ 291,545 $ 47,387
Aug 31, 2023 $ 0.0512
+6.38%
$ 313,548 $ 46,605
Aug 30, 2023 $ 0.0482
-1.83%
$ 294,829 $ 47,553
Aug 29, 2023 $ 0.049
-0.28%
$ 299,996 $ 26,743
Aug 28, 2023 $ 0.0492
+1.19%
$ 300,831 $ 25,099
Aug 27, 2023 $ 0.0486
-6.55%
$ 297,086 $ 47,045
Aug 26, 2023 $ 0.0517
+0.23%
$ 316,286 $ 25,007
Aug 25, 2023 $ 0.0515
+0.34%
$ 315,126 $ 54,632
Aug 24, 2023 $ 0.0512
-1.07%
$ 313,525 $ 31,003
Aug 23, 2023 $ 0.052
+0.24%
$ 318,403 $ 19,372
Aug 22, 2023 $ 0.052
-0.04%
$ 318,203 $ 45,443
Aug 21, 2023 $ 0.052
-2.22%
$ 318,337 $ 48,320
Aug 20, 2023 $ 0.0532
+3.55%
$ 325,608 $ 48,752
Aug 19, 2023 $ 0.0515
+0.45%
$ 315,014 $ 23,311
Aug 18, 2023 $ 0.0514
+0.26%
$ 314,530 $ 26,167
Aug 17, 2023 $ 0.0513
-2.63%
$ 313,684 $ 44,015
Aug 16, 2023 $ 0.0524
-2.87%
$ 320,806 $ 54,466
Aug 15, 2023 $ 0.054
+0.16%
$ 330,326 $ 49,159
Aug 14, 2023 $ 0.0541
-5.12%
$ 331,243 $ 35,147
Aug 13, 2023 $ 0.0545
+1.46%
$ 333,566 $ 40,819
Aug 12, 2023 $ 0.0536
+1.67%
$ 328,134 $ 41,294
Aug 11, 2023 $ 0.0529
-0.63%
$ 323,596 $ 41,728
Aug 10, 2023 $ 0.0537
-1.94%
$ 328,328 $ 29,885
Aug 9, 2023 $ 0.0552
+1.00%
$ 337,537 $ 45,303
Aug 8, 2023 $ 0.0544
-0.25%
$ 332,601 $ 42,496
Aug 7, 2023 $ 0.0545
-0.25%
$ 333,412 $ 43,122
Aug 6, 2023 $ 0.0546
-1.14%
$ 333,920 $ 64,610
Aug 5, 2023 $ 0.0551
+1.06%
$ 337,234 $ 64,727
Aug 4, 2023 $ 0.0546
+0.73%
$ 334,210 $ 37,543
Aug 3, 2023 $ 0.0543
-0.29%
$ 332,083 $ 59,251
Aug 2, 2023 $ 0.0544
-1.28%
$ 333,086 $ 44,227
Aug 1, 2023 $ 0.0551
+0.60%
$ 337,014 $ 68,449