Hive Dollar Historical Data

HBD Page 12
Download
Date Close Price change Market cap Trading volume
Feb 17, 2023 $0.974
+1.36%
$-- $1.04 million
Feb 16, 2023 $0.963
-4.34%
$25.83 million $1.31 million
Feb 15, 2023 $1.01
+3.01%
$27.01 million $1.56 million
Feb 14, 2023 $0.978
-1.47%
$26.22 million $3.32 million
Feb 12, 2023 $1.04
+0.70%
$27.83 million $744,694
Feb 11, 2023 $1.03
+8.84%
$27.64 million $1.41 million
Feb 10, 2023 $0.947
-3.85%
$25.4 million $2.53 million
Feb 9, 2023 $0.984
-9.20%
$26.38 million $21.63 million
Feb 8, 2023 $1.08
-1.26%
$29.03 million $2.47 million
Feb 7, 2023 $1.1
+3.42%
$29.41 million $3.14 million
Feb 6, 2023 $1.06
-0.32%
$28.4 million $1.32 million
Feb 4, 2023 $0.989
+0.02%
$26.53 million $987,318
Feb 3, 2023 $0.989
-1.22%
$26.52 million $1.12 million
Feb 2, 2023 $1
-3.60%
$26.84 million $843,379
Feb 1, 2023 $1.04
+2.07%
$27.82 million $3.94 million
Jan 31, 2023 $1.02
-3.64%
$27.28 million $7.54 million
Jan 30, 2023 $1.06
+1.82%
$28.32 million $11.02 million
Jan 29, 2023 $0.974
+0.81%
$-- $19,447
Jan 28, 2023 $0.966
-7.08%
$25.9 million $16,837
Jan 27, 2023 $0.981
-4.98%
$26.31 million $34,647
Jan 26, 2023 $1.03
-0.05%
$27.72 million $22,923
Jan 25, 2023 $1.04
+7.30%
$27.81 million $87,789
Jan 24, 2023 $0.965
-10.38%
$25.89 million $64,580
Jan 23, 2023 $0.986
+1.45%
$26.44 million $13,913
Jan 22, 2023 $0.973
-1.26%
$26.09 million $15,691
Jan 21, 2023 $0.984
-3.29%
$26.39 million $44,855
Jan 20, 2023 $1.02
-3.36%
$27.3 million $88,556
Jan 19, 2023 $1.05
+1.70%
$28.28 million $76,997
Jan 18, 2023 $1.04
+1.90%
$27.8 million $273,286
Jan 17, 2023 $1.02
+0.03%
$27.26 million $23,339
Jan 16, 2023 $1.02
+2.00%
$27.26 million $25,351
Jan 15, 2023 $0.998
-0.65%
$-- $104,876
Jan 14, 2023 $1.01
+0.82%
$26.96 million $86,534
Jan 13, 2023 $0.998
+1.12%
$26.69 million $30,954
Jan 12, 2023 $1.18
+5.70%
$31.61 million $14,219
Jan 11, 2023 $1.12
+19.75%
$29.94 million $1,599
Jan 8, 2023 $0.934
+0.09%
$25.06 million $1,046
Jan 7, 2023 $0.933
+0.00%
$25.03 million $1,204
Jan 6, 2023 $0.933
+0.67%
$25.02 million $15,153
Jan 5, 2023 $0.927
-0.03%
$24.85 million $3,983
Jan 1, 2023 $0.915
+0.47%
$24.54 million $1,062
Dec 31, 2022 $0.911
-5.44%
$24.42 million $4,215
Dec 30, 2022 $0.963
-1.86%
$25.82 million $5,484
Dec 29, 2022 $0.981
-1.54%
$26.32 million $18,210
Dec 28, 2022 $0.997
-1.20%
$26.74 million $150,916
Dec 27, 2022 $1.01
+8.97%
$27.06 million $7,003
Dec 26, 2022 $0.929
+0.14%
$-- $9,616
Dec 25, 2022 $0.928
-3.64%
$24.89 million $8,321
Dec 24, 2022 $0.963
+2.43%
$25.83 million $11,121
Dec 23, 2022 $0.94
-0.01%
$25.22 million $1,610