DeHive Historical Data

DHV Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 2025 $ 0.0191
+3.56%
$ 146,464 $ 60,912
Jun 28, 2025 $ 0.0184
+1.10%
$ 141,541 $ 56,180
Jun 27, 2025 $ 0.0182
-0.84%
$ 139,968 $ 64,405
Jun 26, 2025 $ 0.0184
+3.12%
$ 141,157 $ 59,524
Jun 25, 2025 $ 0.0178
-0.90%
$ 136,803 $ 53,650
Jun 24, 2025 $ 0.018
+1.78%
$ 137,996 $ 60,021
Jun 23, 2025 $ 0.0177
+9.00%
$ 135,588 $ 53,064
Jun 22, 2025 $ 0.0162
-10.41%
$ 124,403 $ 42,918
Jun 21, 2025 $ 0.0181
+0.56%
$ 138,804 $ 74,961
Jun 20, 2025 $ 0.018
-3.22%
$ 137,999 $ 99,401
Jun 19, 2025 $ 0.0186
-4.03%
$ 142,588 $ 108,118
Jun 18, 2025 $ 0.0193
+2.70%
$ 148,550 $ 111,893
Jun 17, 2025 $ 0.0188
-6.79%
$ 144,644 $ 116,530
Jun 16, 2025 $ 0.0202
-0.91%
$ 155,214 $ 106,440
Jun 15, 2025 $ 0.0204
+17.28%
$ 156,700 $ 119,181
Jun 14, 2025 $ 0.0174
+0.00%
$ 133,617 $ 5
Jun 13, 2025 $ 0.0174
-9.90%
$ 133,617 $ 5
Jun 12, 2025 $ 0.0193
+2.23%
$ 148,305 $ 122,927
Jun 11, 2025 $ 0.0189
+49.93%
$ 145,070 $ 123,709
Jun 10, 2025 $ 0.0126
+0.00%
$ 96,757 $ 7
Jun 9, 2025 $ 0.0126
-21.25%
$ 96,757 $ 7
Jun 8, 2025 $ 0.016
-5.68%
$ 122,866 $ 9
Jun 7, 2025 $ 0.017
+11.34%
$ 130,288 $ 134,668
Jun 6, 2025 $ 0.0152
+7.41%
$ 117,013 $ 119,274
Jun 5, 2025 $ 0.0142
-2.91%
$ 108,936 $ 58,663
Jun 4, 2025 $ 0.0146
-4.37%
$ 112,204 $ 109,147
Jun 3, 2025 $ 0.0153
+14.06%
$ 117,287 $ 129,819
Jun 2, 2025 $ 0.0134
+7.75%
$ 103,215 $ 119,305
Jun 1, 2025 $ 0.0129
+4.18%
$ 99,201 $ 95,912
May 31, 2025 $ 0.0124
-3.22%
$ 95,221 $ 22
May 30, 2025 $ 0.0128
-6.07%
$ 98,413 $ 115,424
May 29, 2025 $ 0.0136
+9.94%
$ 104,744 $ 109,090
May 28, 2025 $ 0.0124
+0.00%
$ 95,276 $ 123,781
May 27, 2025 $ 0.0124
+1.51%
$ 95,280 $ 112,467
May 26, 2025 $ 0.0122
-1.42%
$ 93,862 $ 101,197
May 25, 2025 $ 0.0124
-2.98%
$ 95,215 $ 108,951
May 24, 2025 $ 0.0128
-0.89%
$ 98,138 $ 112,684