DeHive Historical Data

DHV Page 9
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.0129
-0.19%
$ 99,020 $ 98,694
May 22, 2025 $ 0.0129
+0.14%
$ 99,209 $ 27,249
May 21, 2025 $ 0.0129
+2.16%
$ 99,094 $ 27,507
May 20, 2025 $ 0.0126
+1.01%
$ 96,997 $ 32,310
May 19, 2025 $ 0.0125
-1.23%
$ 96,024 $ 31,901
May 18, 2025 $ 0.0127
+1.19%
$ 97,220 $ 30,439
May 17, 2025 $ 0.0125
-9.38%
$ 96,074 $ 32,081
May 16, 2025 $ 0.0138
-1.71%
$ 106,023 $ 28,802
May 15, 2025 $ 0.014
+4.45%
$ 107,864 $ 28,528
May 14, 2025 $ 0.0134
+2.64%
$ 103,273 $ 25,938
May 13, 2025 $ 0.0131
-2.78%
$ 100,615 $ 28,487
May 12, 2025 $ 0.0135
+0.63%
$ 103,495 $ 25,060
May 11, 2025 $ 0.0134
-2.71%
$ 102,865 $ 20,199
May 10, 2025 $ 0.0138
+14.11%
$ 105,701 $ 15,840
May 9, 2025 $ 0.0121
+3.47%
$ 92,613 $ 20,492
May 8, 2025 $ 0.0117
+12.94%
$ 89,518 $ 32,952
May 7, 2025 $ 0.0103
-0.24%
$ 79,270 $ 30,587
May 6, 2025 $ 0.0103
+1.46%
$ 79,475 $ 20,519
May 5, 2025 $ 0.0102
+0.08%
$ 78,328 $ 24,166
May 4, 2025 $ 0.0102
-0.31%
$ 78,263 $ 29,194
May 3, 2025 $ 0.0102
+0.20%
$ 78,505 $ 31,092
May 2, 2025 $ 0.0102
-1.54%
$ 78,347 $ 28,153
May 1, 2025 $ 0.0104
+1.32%
$ 79,571 $ 25,913
Apr 30, 2025 $ 0.0102
+24.72%
$ 78,535 $ 17,270
Apr 29, 2025 $ 0.0103
+0.00%
$ -- $ 25,355
Apr 28, 2025 $ 0.0103
-2.55%
$ 79,416 $ 26,637
Apr 27, 2025 $ 0.0106
+6.98%
$ 81,491 $ 24,071
Apr 26, 2025 $ 0.00992
+2.25%
$ 76,177 $ 26,576
Apr 25, 2025 $ 0.0097
-1.01%
$ 74,500 $ 24,943
Apr 24, 2025 $ 0.0098
-1.10%
$ 75,261 $ 21,691
Apr 23, 2025 $ 0.00991
-1.90%
$ 76,100 $ 26,710
Apr 22, 2025 $ 0.0101
+3.75%
$ 77,575 $ 117,989
Apr 21, 2025 $ 0.00974
+1.21%
$ 74,817 $ 106,133
Apr 20, 2025 $ 0.00963
-3.06%
$ 73,923 $ 102,330
Apr 19, 2025 $ 0.00993
-2.42%
$ 76,257 $ 98,769
Apr 18, 2025 $ 0.0102
+3.01%
$ 78,150 $ 102,330
Apr 17, 2025 $ 0.00988
-1.25%
$ 75,867 $ 97,017
Apr 16, 2025 $ 0.01
+1.37%
$ 76,828 $ 78,145
Apr 15, 2025 $ 0.00987
-4.46%
$ 75,830 $ 30,741
Apr 14, 2025 $ 0.0104
-7.62%
$ 79,502 $ 85,595
Apr 13, 2025 $ 0.0112
-2.55%
$ 86,057 $ 84,993
Apr 12, 2025 $ 0.0115
+7.84%
$ 88,308 $ 78,799
Apr 11, 2025 $ 0.0106
+2.68%
$ 81,743 $ 57,604
Apr 10, 2025 $ 0.0104
-16.45%
$ 79,612 $ 51,236
Apr 9, 2025 $ 0.0124
+37.85%
$ 95,332 $ 41,009
Apr 8, 2025 $ 0.00905
+0.17%
$ 69,462 $ 19,864
Apr 7, 2025 $ 0.00903
-1.00%
$ 69,345 $ 14,352
Apr 6, 2025 $ 0.00912
-5.05%
$ 70,048 $ 12,486
Apr 5, 2025 $ 0.00961
+0.25%
$ 73,773 $ 11,423
Apr 4, 2025 $ 0.00958
+0.69%
$ 73,592 $ 10,965