DeHive Historical Data

DHV Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 0.032
-5.03%
$ 245,478 $ 1,255
Aug 17, 2025 $ 0.0337
+13.60%
$ 258,479 $ 5,084
Aug 16, 2025 $ 0.0296
+0.02%
$ 227,524 $ 6,735
Aug 15, 2025 $ 0.0296
+0.54%
$ 227,478 $ 645
Aug 14, 2025 $ 0.0295
-8.63%
$ 226,258 $ 1,227
Aug 13, 2025 $ 0.0322
+8.29%
$ 247,621 $ 11,659
Aug 12, 2025 $ 0.0298
+1.29%
$ 228,662 $ 16,264
Aug 11, 2025 $ 0.0294
-2.65%
$ 225,820 $ 13,927
Aug 10, 2025 $ 0.0302
+4.95%
$ 231,978 $ 14,448
Aug 9, 2025 $ 0.0288
+7.36%
$ 221,098 $ 15,349
Aug 8, 2025 $ 0.0268
+3.95%
$ 205,939 $ 15,186
Aug 7, 2025 $ 0.0258
+5.54%
$ 198,121 $ 29
Aug 6, 2025 $ 0.0244
+0.03%
$ 187,693 $ 92,193
Aug 5, 2025 $ 0.0244
+0.23%
$ 187,612 $ 91,728
Aug 4, 2025 $ 0.0244
-0.53%
$ 187,179 $ 83,236
Aug 3, 2025 $ 0.0245
+7.85%
$ 188,169 $ 85,523
Aug 2, 2025 $ 0.0227
-4.10%
$ 174,271 $ 86,657
Aug 1, 2025 $ 0.0237
-9.85%
$ 181,742 $ 70,077
Jul 31, 2025 $ 0.0263
+2.10%
$ 201,682 $ 84,696
Jul 30, 2025 $ 0.0257
-0.84%
$ 197,539 $ 71,924
Jul 29, 2025 $ 0.0259
+0.34%
$ 199,193 $ 95,635
Jul 28, 2025 $ 0.0259
+1.57%
$ 198,511 $ 88,760
Jul 27, 2025 $ 0.0255
+2.44%
$ 195,440 $ 90,335
Jul 26, 2025 $ 0.0248
-0.53%
$ 190,784 $ 92,477
Jul 25, 2025 $ 0.025
-0.51%
$ 191,827 $ 85,488
Jul 24, 2025 $ 0.0251
+1.05%
$ 192,776 $ 81,460
Jul 23, 2025 $ 0.0248
-1.72%
$ 190,780 $ 81,366
Jul 22, 2025 $ 0.0253
-0.48%
$ 194,054 $ 93,763
Jul 21, 2025 $ 0.0254
-0.37%
$ 194,992 $ 88,987
Jul 20, 2025 $ 0.0255
+2.42%
$ 195,739 $ 80,589
Jul 19, 2025 $ 0.0249
+4.69%
$ 190,968 $ 83,173
Jul 18, 2025 $ 0.0238
+0.65%
$ 182,449 $ 84,481
Jul 17, 2025 $ 0.0236
+4.28%
$ 181,289 $ 85,352
Jul 16, 2025 $ 0.0227
-0.20%
$ 174,231 $ 89,501
Jul 15, 2025 $ 0.0227
+0.67%
$ 174,577 $ 86,482
Jul 14, 2025 $ 0.0226
+1.89%
$ 173,406 $ 83,041
Jul 13, 2025 $ 0.0222
+4.13%
$ 170,196 $ 92,782
Jul 12, 2025 $ 0.0213
-1.61%
$ 163,402 $ 77,587
Jul 11, 2025 $ 0.0216
+6.54%
$ 166,075 $ 81,413
Jul 10, 2025 $ 0.0199
-1.90%
$ 152,615 $ 81,349
Jul 9, 2025 $ 0.0203
+3.99%
$ 155,660 $ 80,836
Jul 8, 2025 $ 0.0195
+0.87%
$ 149,688 $ 80,406
Jul 7, 2025 $ 0.0193
+0.50%
$ 148,398 $ 79,436
Jul 6, 2025 $ 0.0192
-2.13%
$ 147,667 $ 85,079
Jul 5, 2025 $ 0.0196
-0.02%
$ 150,888 $ 85,883
Jul 4, 2025 $ 0.0197
-0.91%
$ 150,943 $ 70,940
Jul 3, 2025 $ 0.0198
+7.43%
$ 152,361 $ 61,227
Jul 2, 2025 $ 0.0185
+9.93%
$ 141,824 $ 70,718
Jul 1, 2025 $ 0.0168
-7.17%
$ 129,009 $ 4
Jun 30, 2025 $ 0.0181
-5.17%
$ 138,887 $ 60,182