Hive Dollar Historical Data

HBD Page 10
Download
Date Close Price change Market cap Trading volume
Jun 18, 2023 $0.905
-0.62%
$24.27 million $19,695
Jun 8, 2023 $0.908
+0.96%
$24.34 million $17,629
Jun 7, 2023 $0.899
-13.70%
$24.12 million $4,615
Jun 6, 2023 $1.04
+6.51%
$27.96 million $42,902
Jun 5, 2023 $0.979
-0.61%
$26.26 million $41,618
May 30, 2023 $0.938
+0.23%
$25.16 million $4,852
May 29, 2023 $0.936
+0.21%
$25.1 million $1,676
May 28, 2023 $0.94
+2.00%
$25.22 million $10,308
May 27, 2023 $0.922
-8.42%
$24.72 million $8,088
May 26, 2023 $1.01
+1.13%
$27.01 million $14,218
May 25, 2023 $0.996
+0.66%
$26.7 million $16,824
May 24, 2023 $0.988
-0.52%
$26.51 million $47,892
May 23, 2023 $0.985
+1.72%
$-- $33,842
May 22, 2023 $0.968
+10.46%
$25.96 million $63,858
May 20, 2023 $1
+0.10%
$-- $5,403
May 19, 2023 $0.999
+0.25%
$26.79 million $16,303
May 18, 2023 $0.997
-0.52%
$26.73 million $11,346
May 17, 2023 $1
+0.67%
$26.87 million $38,604
May 16, 2023 $0.995
+5.97%
$26.69 million $23,114
May 15, 2023 $0.94
-1.35%
$25.21 million $15,614
May 13, 2023 $0.998
+1.18%
$-- $24,846
May 12, 2023 $0.986
+1.04%
$26.44 million $115,710
May 11, 2023 $0.976
-0.48%
$26.17 million $35,056
May 10, 2023 $0.981
+1.32%
$26.3 million $50,108
May 9, 2023 $0.968
-2.29%
$25.96 million $87,673
May 8, 2023 $0.991
+7.44%
$26.57 million $301,742
May 7, 2023 $0.922
-0.84%
$24.73 million $39,074
May 6, 2023 $1.01
-1.99%
$27.17 million $32,127
May 5, 2023 $0.939
+2.40%
$25.17 million $72,336
May 4, 2023 $0.916
-2.44%
$24.58 million $83,405
May 3, 2023 $0.939
-1.43%
$25.18 million $84,151
May 2, 2023 $0.953
+2.47%
$25.55 million $77,744
May 1, 2023 $0.931
-1.77%
$24.97 million $284,889
Apr 30, 2023 $0.948
-0.49%
$25.44 million $27,686
Apr 28, 2023 $0.983
-1.27%
$-- $15,840
Apr 27, 2023 $0.996
+3.71%
$26.71 million $55,762
Apr 26, 2023 $0.959
-4.24%
$25.73 million $136,427
Apr 25, 2023 $0.927
-0.40%
$-- $92,761
Apr 24, 2023 $0.931
-0.28%
$24.98 million $92,721
Apr 23, 2023 $0.943
+0.24%
$25.3 million $90,523
Apr 22, 2023 $0.942
-2.63%
$25.25 million $122,889
Apr 21, 2023 $0.967
+8.03%
$25.94 million $254,418
Apr 20, 2023 $0.894
-11.19%
$23.99 million $481,385
Apr 19, 2023 $1.01
-3.95%
$27.04 million $1.39 million
Apr 18, 2023 $1.05
+0.67%
$28.15 million $3.15 million
Apr 17, 2023 $1.04
+2.21%
$27.95 million $3.54 million
Apr 16, 2023 $1.02
+0.13%
$27.34 million $311,326
Apr 15, 2023 $1.02
+1.18%
$27.27 million $385,958
Apr 14, 2023 $1.01
+4.92%
$26.97 million $172,314
Apr 13, 2023 $0.958
+1.72%
$25.7 million $214,695