DeHive Historical Data

DHV Page 22
Download
Date Close Price change Market cap Trading volume
Jun 11, 2023 $ 0.0597
+7.24%
$ 363,949 $ 21,384
Jun 10, 2023 $ 0.0576
+2.37%
$ 350,953 $ 23,189
Jun 9, 2023 $ 0.0559
-5.84%
$ 340,792 $ 21,526
Jun 8, 2023 $ 0.0579
-1.14%
$ 352,693 $ 41,860
Jun 7, 2023 $ 0.0588
+3.36%
$ 358,395 $ 21,426
Jun 6, 2023 $ 0.057
-4.22%
$ 347,409 $ 20,988
Jun 5, 2023 $ 0.0595
+4.01%
$ 362,579 $ 22,037
Jun 4, 2023 $ 0.0572
-0.60%
$ 348,750 $ 50,259
Jun 3, 2023 $ 0.0581
+3.91%
$ 354,182 $ 33,038
Jun 2, 2023 $ 0.056
-14.64%
$ 340,981 $ 22,151
Jun 1, 2023 $ 0.0653
+11.52%
$ 397,926 $ 21,496
May 31, 2023 $ 0.0586
-0.20%
$ 357,246 $ 43,707
May 30, 2023 $ 0.0588
-0.08%
$ 358,426 $ 42,915
May 29, 2023 $ 0.0588
-1.23%
$ 358,269 $ 43,689
May 28, 2023 $ 0.0594
+2.09%
$ 362,169 $ 44,040
May 27, 2023 $ 0.0582
-8.63%
$ 354,441 $ 43,022
May 26, 2023 $ 0.0625
+8.16%
$ 381,046 $ 32,280
May 25, 2023 $ 0.0579
+1.48%
$ 352,558 $ 35,812
May 24, 2023 $ 0.0569
-17.81%
$ 346,935 $ 35,729
May 23, 2023 $ 0.0693
+8.06%
$ 422,171 $ 4
May 22, 2023 $ 0.0641
+10.30%
$ 390,777 $ 19,640
May 21, 2023 $ 0.0581
-7.87%
$ 353,978 $ 33,847
May 20, 2023 $ 0.0631
-2.65%
$ 384,223 $ 35,333
May 19, 2023 $ 0.0649
+10.68%
$ 395,227 $ 20,553
May 18, 2023 $ 0.0586
+1.06%
$ 357,091 $ 35,397
May 17, 2023 $ 0.0584
-2.51%
$ 356,071 $ 28,937
May 16, 2023 $ 0.0596
+3.50%
$ 363,477 $ 13,567
May 15, 2023 $ 0.0576
-1.51%
$ 351,256 $ 36,258
May 14, 2023 $ 0.0585
+0.18%
$ 356,606 $ 38,639
May 13, 2023 $ 0.0584
+0.64%
$ 355,672 $ 36,559
May 12, 2023 $ 0.058
-11.04%
$ 353,588 $ 35,791
May 11, 2023 $ 0.0654
+14.22%
$ 398,428 $ 20,336
May 10, 2023 $ 0.0572
-1.00%
$ 348,805 $ 37,969
May 9, 2023 $ 0.0578
-1.07%
$ 352,368 $ 42,033
May 8, 2023 $ 0.0584
-3.41%
$ 355,932 $ 40,845
May 7, 2023 $ 0.0605
-10.35%
$ 368,469 $ 41,863
May 6, 2023 $ 0.0653
+2.42%
$ 398,067 $ 38,047
May 5, 2023 $ 0.0638
+6.32%
$ 388,927 $ 44,207
May 4, 2023 $ 0.0664
+3.35%
$ 404,688 $ 22,285
May 3, 2023 $ 0.0664
+2.24%
$ 404,738 $ 39,052
May 2, 2023 $ 0.065
+10.34%
$ 396,120 $ 38,368
May 1, 2023 $ 0.0589
-7.09%
$ 358,998 $ 22,077
Apr 30, 2023 $ 0.0635
-5.56%
$ 386,983 $ 41,586
Apr 29, 2023 $ 0.0671
+7.75%
$ 408,696 $ 42,641
Apr 28, 2023 $ 0.0623
-8.50%
$ 379,469 $ 42,784
Apr 27, 2023 $ 0.0678
-2.29%
$ 413,356 $ 22,549
Apr 26, 2023 $ 0.0693
+1.68%
$ 422,555 $ 40,054
Apr 25, 2023 $ 0.0681
+1.11%
$ 414,721 $ 39,126
Apr 24, 2023 $ 0.0672
-2.06%
$ 409,487 $ 43,469
Apr 23, 2023 $ 0.0686
-0.90%
$ 418,044 $ 44,932