DeHive Historical Data

DHV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.0304
+1.46%
$ 233,737 $ 7,658
Oct 6, 2025 $ 0.03
+1.31%
$ 230,619 $ 7,119
Oct 5, 2025 $ 0.0296
-0.04%
$ 227,632 $ 4,356
Oct 4, 2025 $ 0.0297
-1.22%
$ 227,730 $ 7,575
Oct 3, 2025 $ 0.0298
-6.42%
$ 229,115 $ 6,020
Oct 2, 2025 $ 0.0319
+13.12%
$ 244,641 $ 5,230
Oct 1, 2025 $ 0.0282
+8.03%
$ 216,680 $ 8,375
Sep 30, 2025 $ 0.0261
-0.32%
$ 201,177 $ 8,464
Sep 29, 2025 $ 0.0262
+0.06%
$ 201,208 $ 9,226
Sep 28, 2025 $ 0.026
-1.11%
$ 201,085 $ 5,759
Sep 27, 2025 $ 0.0246
-4.14%
$ 188,576 $ 8,226
Sep 26, 2025 $ 0.0256
-7.47%
$ 196,719 $ 6,417
Sep 25, 2025 $ 0.0277
+14.46%
$ 212,471 $ 5,815
Sep 24, 2025 $ 0.0284
+16.53%
$ 218,087 $ 5
Sep 23, 2025 $ 0.0244
-2.07%
$ 187,155 $ 8,628
Sep 22, 2025 $ 0.0239
-9.18%
$ 186,925 $ 6,006
Sep 21, 2025 $ 0.0262
-5.25%
$ 200,966 $ 5,192
Sep 20, 2025 $ 0.0278
-0.11%
$ 212,621 $ 4,243
Sep 19, 2025 $ 0.0279
+2.62%
$ 212,616 $ 9,086
Sep 18, 2025 $ 0.0271
+0.97%
$ 208,902 $ 8,922
Sep 17, 2025 $ 0.0269
+0.07%
$ 206,469 $ 8,602
Sep 16, 2025 $ 0.0269
-0.08%
$ 208,100 $ 9,417
Sep 15, 2025 $ 0.0269
-15.01%
$ 206,926 $ 7,883
Sep 14, 2025 $ 0.0317
+1.19%
$ 243,466 $ 6,001
Sep 13, 2025 $ 0.0314
+0.40%
$ 240,993 $ 7,273
Sep 12, 2025 $ 0.028
-3.07%
$ 215,040 $ 5,667
Sep 11, 2025 $ 0.0288
+7.17%
$ 221,107 $ 1,224
Sep 10, 2025 $ 0.0269
+0.89%
$ 206,317 $ 5,720
Sep 9, 2025 $ 0.0266
-0.09%
$ 204,159 $ 8,535
Sep 8, 2025 $ 0.0266
-1.16%
$ 204,119 $ 3,853
Sep 7, 2025 $ 0.0269
-4.35%
$ 206,507 $ 8,361
Sep 6, 2025 $ 0.0281
-5.68%
$ 215,568 $ 8,391
Sep 5, 2025 $ 0.0298
+8.14%
$ 228,561 $ 5,141
Sep 4, 2025 $ 0.0285
+0.48%
$ 215,897 $ 5,306
Sep 3, 2025 $ 0.0284
+0.00%
$ 218,087 $ 36
Sep 2, 2025 $ 0.0284
-1.08%
$ 218,087 $ 36
Sep 1, 2025 $ 0.0287
-8.86%
$ 220,463 $ 634
Aug 31, 2025 $ 0.0306
+2.40%
$ 241,902 $ 4,177
Aug 30, 2025 $ 0.03
+5.67%
$ 229,470 $ 530
Aug 29, 2025 $ 0.0284
-4.21%
$ 217,772 $ 1,463
Aug 28, 2025 $ 0.0296
-3.65%
$ 227,345 $ 1,546
Aug 27, 2025 $ 0.0307
-2.10%
$ 235,949 $ 5,909
Aug 26, 2025 $ 0.0325
+6.07%
$ 243,198 $ 2,083
Aug 25, 2025 $ 0.0307
+8.10%
$ 235,534 $ 2,857
Aug 24, 2025 $ 0.0284
-12.47%
$ 218,087 $ 100
Aug 23, 2025 $ 0.0324
-5.05%
$ 249,154 $ 402
Aug 22, 2025 $ 0.0341
+7.25%
$ 261,935 $ 1,369
Aug 21, 2025 $ 0.0318
+6.64%
$ 244,245 $ 2,552
Aug 20, 2025 $ 0.0298
-3.96%
$ 229,014 $ 4,007
Aug 19, 2025 $ 0.0317
-0.83%
$ 238,467 $ 3,211