Hive Dollar Historical Data

HBD Page 11
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 0.942
-1.21%
$ 25.27 million $ 484,128
Apr 11, 2023 $ 0.953
-4.73%
$ 25.57 million $ 29,988
Apr 10, 2023 $ 1
+3.19%
$ 26.83 million $ 82,443
Apr 9, 2023 $ 0.97
+4.84%
$ 26.01 million $ 576,077
Apr 8, 2023 $ 0.923
-5.89%
$ 24.75 million $ 91,923
Apr 7, 2023 $ 0.98
+0.42%
$ 26.29 million $ 6,729
Apr 6, 2023 $ 0.919
+0.37%
$ 24.63 million $ 107,133
Apr 5, 2023 $ 0.915
-6.77%
$ 24.55 million $ 96,137
Apr 4, 2023 $ 0.982
+6.54%
$ 26.33 million $ 16,130
Apr 3, 2023 $ 0.921
-3.98%
$ 24.7 million $ 55,551
Apr 2, 2023 $ 0.96
+4.63%
$ 25.74 million $ 25,164
Apr 1, 2023 $ 0.917
+1.29%
$ 24.6 million $ 53,967
Mar 31, 2023 $ 1.09
+14.22%
$ 29.34 million $ 17,761
Mar 30, 2023 $ 0.957
-2.77%
$ 25.67 million $ 55,178
Mar 29, 2023 $ 0.984
+5.45%
$ 26.4 million $ 61,021
Mar 28, 2023 $ 0.933
-4.52%
$ 25.03 million $ 410,705
Mar 27, 2023 $ 0.978
+0.41%
$ 26.22 million $ 434,086
Mar 26, 2023 $ 0.97
+0.63%
$ -- $ 8,846
Mar 25, 2023 $ 0.963
+0.12%
$ 25.83 million $ 22,180
Mar 24, 2023 $ 0.962
-2.41%
$ 25.79 million $ 52,639
Mar 23, 2023 $ 0.977
+1.25%
$ -- $ 203,660
Mar 22, 2023 $ 0.965
-3.87%
$ 25.89 million $ 108,195
Mar 21, 2023 $ 1
-0.19%
$ 26.95 million $ 99,319
Mar 20, 2023 $ 1.04
+0.31%
$ -- $ 193,406
Mar 19, 2023 $ 1.04
+5.61%
$ 27.84 million $ 106,827
Mar 18, 2023 $ 0.983
-1.20%
$ 26.37 million $ 88,906
Mar 17, 2023 $ 0.993
+4.27%
$ 26.62 million $ 150,388
Mar 16, 2023 $ 0.953
+2.06%
$ 25.55 million $ 105,533
Mar 15, 2023 $ 0.932
-3.37%
$ 25 million $ 160,148
Mar 14, 2023 $ 0.965
-3.98%
$ 25.88 million $ 276,228
Mar 13, 2023 $ 1
+2.51%
$ 26.92 million $ 280,416
Mar 12, 2023 $ 0.98
+8.58%
$ 26.28 million $ 454,072
Mar 11, 2023 $ 0.903
-8.67%
$ 24.21 million $ 483,308
Mar 10, 2023 $ 0.987
+11.23%
$ 26.46 million $ 834,979
Mar 9, 2023 $ 0.887
-3.22%
$ 23.79 million $ 436,330
Mar 8, 2023 $ 0.916
-1.82%
$ 24.56 million $ 441,339
Mar 7, 2023 $ 1.01
-0.20%
$ -- $ 138,722
Mar 6, 2023 $ 1.01
+7.24%
$ 27.1 million $ 209,154
Mar 5, 2023 $ 0.943
-2.85%
$ 25.29 million $ 147,478
Mar 3, 2023 $ 0.942
-4.42%
$ -- $ 1.41 million
Mar 2, 2023 $ 0.986
-0.53%
$ 26.43 million $ 254,710
Mar 1, 2023 $ 0.992
+1.80%
$ 26.59 million $ 163,587
Feb 28, 2023 $ 0.973
-4.63%
$ 26.09 million $ 260,015
Feb 27, 2023 $ 1.02
+0.32%
$ 27.36 million $ 269,007
Feb 24, 2023 $ 1.03
-0.12%
$ -- $ 1.21 million
Feb 23, 2023 $ 1.04
+0.56%
$ 27.77 million $ 1.92 million
Feb 22, 2023 $ 1.03
+4.01%
$ 27.6 million $ 2.05 million
Feb 21, 2023 $ 0.989
-0.31%
$ 26.52 million $ 974,591
Feb 19, 2023 $ 0.995
-0.50%
$ 26.7 million $ 784,188
Feb 18, 2023 $ 1
+0.19%
$ 26.83 million $ 580,900