Hive Intelligence Historical Data

HINT Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $0.00821
+1.31%
$3.79 million $569,026
May 27, 2025 $0.0081
+5.03%
$3.74 million $512,303
May 26, 2025 $0.00772
-6.50%
$3.56 million $548,716
May 25, 2025 $0.00825
-3.82%
$3.8 million $495,575
May 24, 2025 $0.00858
+0.70%
$3.96 million $484,103
May 23, 2025 $0.00852
-6.61%
$3.93 million $556,493
May 22, 2025 $0.00912
+4.31%
$4.39 million $449,869
May 21, 2025 $0.00874
+2.40%
$4.03 million $475,207
May 20, 2025 $0.00853
+10.23%
$4.18 million $486,033
May 19, 2025 $0.00774
-4.58%
$7.44 million $472,141
May 18, 2025 $0.0081
-10.69%
$7.79 million $467,456
May 17, 2025 $0.00907
-3.11%
$4.26 million $556,845
May 16, 2025 $0.00936
+1.78%
$4.32 million $681,177
May 15, 2025 $0.00922
-5.54%
$4.25 million $552,783
May 14, 2025 $0.00975
+6.60%
$4.68 million $598,357
May 13, 2025 $0.00915
+6.98%
$8.88 million $1.11 million
May 12, 2025 $0.00855
+89.92%
$3.94 million $1.1 million
May 11, 2025 $0.0045
-3.60%
$2.12 million $388,042
May 10, 2025 $0.00467
+3.50%
$2.15 million $395,168
May 9, 2025 $0.00451
+0.67%
$2.08 million $449,101
May 8, 2025 $0.00449
+21.47%
$4.4 million $411,573
May 7, 2025 $0.00369
+4.87%
$1.78 million $317,358
May 6, 2025 $0.00352
-2.95%
$1.62 million $191,036
May 5, 2025 $0.00363
-7.13%
$1.67 million $172,481
May 4, 2025 $0.00391
-1.03%
$1.8 million $217,231
May 3, 2025 $0.00395
-1.22%
$1.82 million $246,031
May 2, 2025 $0.004
-1.80%
$3.96 million $303,874
May 1, 2025 $0.00408
-1.27%
$4.03 million $297,754
Apr 30, 2025 $0.00413
-6.24%
$1.9 million $268,711
Apr 29, 2025 $0.00441
+0.63%
$2.16 million $308,554
Apr 28, 2025 $0.00438
+9.36%
$2.15 million $326,512
Apr 27, 2025 $0.004
+1.95%
$1.85 million $269,984
Apr 26, 2025 $0.00393
+2.43%
$1.89 million $358,164
Apr 25, 2025 $0.00317
+26.37%
$1.52 million $218,689
Apr 24, 2025 $0.00251
-0.27%
$2.44 million $130,135
Apr 23, 2025 $0.00252
+0.39%
$1.16 million $261,156
Apr 22, 2025 $0.00251
+0.54%
$2.46 million $317,835
Apr 21, 2025 $0.0025
-3.52%
$1.15 million $289,284
Apr 20, 2025 $0.00259
-7.55%
$1.24 million $300,193
Apr 19, 2025 $0.0028
+3.12%
$1.37 million $288,103
Apr 18, 2025 $0.00271
+3.60%
$1.25 million $268,850
Apr 17, 2025 $0.00262
+7.46%
$2.57 million $343,822
Apr 16, 2025 $0.00244
+2.10%
$1.13 million $301,218
Apr 15, 2025 $0.00239
+0.21%
$1.1 million $297,952
Apr 14, 2025 $0.00239
+6.32%
$1.1 million $342,197
Apr 13, 2025 $0.00224
+0.99%
$1.03 million $361,579
Apr 12, 2025 $0.00222
+1.68%
$1.02 million $332,720
Apr 11, 2025 $0.00219
-0.49%
$1.01 million $342,145
Apr 10, 2025 $0.0022
-2.16%
$2.15 million $334,339
Apr 9, 2025 $0.00224
-0.49%
$2.2 million $323,482