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