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