DeHive Historical Data

DHV Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2023 $ 0.0548
-0.46%
$ 335,519 $ 45,123
Jul 30, 2023 $ 0.0553
-1.75%
$ 338,183 $ 44,955
Jul 29, 2023 $ 0.0561
-10.17%
$ 343,585 $ 64,950
Jul 28, 2023 $ 0.0623
-0.68%
$ 381,284 $ 2,381
Jul 27, 2023 $ 0.0628
+14.26%
$ 383,977 $ 477,172
Jul 26, 2023 $ 0.0549
+2.26%
$ 336,077 $ 65,499
Jul 25, 2023 $ 0.0539
+0.44%
$ 329,544 $ 41,934
Jul 24, 2023 $ 0.0537
-2.44%
$ 328,541 $ 43,351
Jul 23, 2023 $ 0.055
-4.43%
$ 336,291 $ 67,030
Jul 22, 2023 $ 0.0574
+3.41%
$ 351,028 $ 66,695
Jul 21, 2023 $ 0.0553
-3.85%
$ 338,425 $ 58,087
Jul 20, 2023 $ 0.0575
+1.16%
$ 352,068 $ 47,665
Jul 19, 2023 $ 0.057
-0.65%
$ 348,808 $ 49,828
Jul 18, 2023 $ 0.0574
-0.69%
$ 351,375 $ 47,846
Jul 17, 2023 $ 0.0579
-0.25%
$ 354,322 $ 49,635
Jul 16, 2023 $ 0.058
-12.52%
$ 355,061 $ 47,465
Jul 15, 2023 $ 0.0665
+16.99%
$ 406,700 $ 20,532
Jul 14, 2023 $ 0.0569
-4.93%
$ 348,026 $ 26,580
Jul 13, 2023 $ 0.0599
-0.89%
$ 366,371 $ 51,545
Jul 12, 2023 $ 0.0604
+6.20%
$ 369,676 $ 1
Jul 11, 2023 $ 0.0562
-11.16%
$ 344,139 $ 29,065
Jul 10, 2023 $ 0.0632
+11.65%
$ 386,865 $ 47,386
Jul 9, 2023 $ 0.0563
+0.34%
$ 344,329 $ 24,740
Jul 8, 2023 $ 0.0561
-1.69%
$ 343,472 $ 49,240
Jul 7, 2023 $ 0.0571
-3.64%
$ 349,379 $ 43,544
Jul 6, 2023 $ 0.0594
-0.94%
$ 363,344 $ 27,370
Jul 5, 2023 $ 0.06
+1.63%
$ 367,226 $ 26,077
Jul 4, 2023 $ 0.0587
+3.16%
$ 359,375 $ 25,680
Jul 3, 2023 $ 0.0572
+0.91%
$ 348,411 $ 26,539
Jul 2, 2023 $ 0.0565
+0.74%
$ 344,387 $ 26,460
Jul 1, 2023 $ 0.0562
+0.28%
$ 342,249 $ 27,048
Jun 30, 2023 $ 0.056
-4.10%
$ 341,284 $ 26,257
Jun 29, 2023 $ 0.0582
+0.62%
$ 354,596 $ 26,902
Jun 28, 2023 $ 0.058
-0.49%
$ 353,412 $ 27,890
Jun 27, 2023 $ 0.0587
+0.98%
$ 357,462 $ 31,620
Jun 26, 2023 $ 0.0576
-2.89%
$ 351,139 $ 27,544
Jun 25, 2023 $ 0.0593
-7.30%
$ 361,427 $ 51,800