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