DeHive Historical Data

DHV Page 6
Download
Date Close Price change Market cap Trading volume
Oct 20, 2025 $ 0.0284
+13.09%
$ 217,972 $ 5,067
Oct 19, 2025 $ 0.0252
+0.47%
$ 193,414 $ 8,833
Oct 18, 2025 $ 0.0251
+0.46%
$ 193,421 $ 8,732
Oct 17, 2025 $ 0.0252
+0.73%
$ 191,978 $ 9,037
Oct 16, 2025 $ 0.0251
-6.87%
$ 191,979 $ 5,417
Oct 15, 2025 $ 0.0271
+2.63%
$ 208,265 $ 4,535
Oct 14, 2025 $ 0.0264
-4.80%
$ 202,921 $ 3,891
Oct 13, 2025 $ 0.0278
+2.48%
$ 213,157 $ 7,331
Oct 12, 2025 $ 0.0271
+2.75%
$ 207,996 $ 2,037
Oct 11, 2025 $ 0.0264
-5.85%
$ 202,422 $ 3,074
Oct 10, 2025 $ 0.028
-9.96%
$ 215,004 $ 7,767
Oct 9, 2025 $ 0.0311
-2.16%
$ 238,793 $ 8,794
Oct 8, 2025 $ 0.0318
+4.42%
$ 244,059 $ 8,232
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