Hive Dollar Historical Data

HBD Page 13
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $ 1.04
-1.19%
$ 27.86 million $ 11,166
Dec 21, 2022 $ 1.05
+17.49%
$ 28.17 million $ 8,649
Dec 20, 2022 $ 0.894
+2.75%
$ 23.98 million $ 4,447
Dec 19, 2022 $ 0.87
-1.96%
$ 23.33 million $ 8,430
Dec 18, 2022 $ 0.887
+0.14%
$ 23.79 million $ 3,663
Dec 17, 2022 $ 0.885
+0.41%
$ 23.75 million $ 3,111
Dec 16, 2022 $ 0.882
-3.73%
$ 23.65 million $ 27,363
Dec 15, 2022 $ 0.915
-3.45%
$ 24.54 million $ 34,228
Dec 14, 2022 $ 0.948
+0.14%
$ 25.41 million $ 54,307
Dec 13, 2022 $ 0.945
+0.44%
$ 25.35 million $ 14,694
Dec 12, 2022 $ 0.942
+0.59%
$ 25.26 million $ 27,750
Dec 11, 2022 $ 0.937
-1.48%
$ 25.14 million $ 21,172
Dec 10, 2022 $ 0.951
-0.01%
$ 25.5 million $ 9,812
Dec 9, 2022 $ 0.951
-0.30%
$ 25.49 million $ 9,560
Dec 8, 2022 $ 1.02
-0.15%
$ -- $ 363,159
Dec 7, 2022 $ 1.02
+6.71%
$ 27.34 million $ 324,590
Dec 6, 2022 $ 0.956
+0.62%
$ 25.64 million $ 2,274
Dec 5, 2022 $ 0.95
-1.20%
$ 25.48 million $ 11,639
Dec 4, 2022 $ 0.963
+11.31%
$ 25.82 million $ 11,116
Dec 3, 2022 $ 0.95
-0.72%
$ -- $ 2,244
Dec 2, 2022 $ 0.957
+0.67%
$ 25.66 million $ 7,085
Dec 1, 2022 $ 0.95
+8.54%
$ 25.48 million $ 1,459
Nov 30, 2022 $ 0.875
+1.22%
$ 23.46 million $ 20,611
Nov 28, 2022 $ 1.02
-1.89%
$ 27.23 million $ 10,353
Nov 27, 2022 $ 1.03
+0.17%
$ 27.72 million $ 10,202
Nov 26, 2022 $ 1.03
+22.49%
$ 27.67 million $ 6,525
Nov 25, 2022 $ 0.842
-0.50%
$ 22.57 million $ 21,188
Nov 24, 2022 $ 0.846
+0.24%
$ 22.7 million $ 39,484
Nov 23, 2022 $ 1.02
+1.76%
$ -- $ 65,708
Nov 22, 2022 $ 1
+2.33%
$ 26.87 million $ 76,921
Nov 21, 2022 $ 0.977
+0.76%
$ 26.21 million $ 62,336
Nov 20, 2022 $ 0.975
+18.38%
$ 26.16 million $ 26,602
Nov 19, 2022 $ 0.824
+0.37%
$ 22.09 million $ 24,872
Nov 17, 2022 $ 0.953
-0.37%
$ -- $ 27,957
Nov 16, 2022 $ 0.957
+31.86%
$ 25.66 million $ 29,434
Nov 15, 2022 $ 0.726
+1.80%
$ 19.47 million $ 107,325
Nov 14, 2022 $ 0.713
+1.40%
$ 19.13 million $ 121,505
Nov 13, 2022 $ 0.703
-5.57%
$ 18.86 million $ 290,477
Nov 12, 2022 $ 0.75
-0.54%
$ 20.13 million $ 364,720
Nov 11, 2022 $ 0.755
-15.20%
$ 20.26 million $ 731,704
Nov 10, 2022 $ 0.89
+7.51%
$ 23.87 million $ 502,140
Nov 9, 2022 $ 0.83
+4.48%
$ 22.26 million $ 863,971
Nov 8, 2022 $ 0.795
-9.98%
$ 21.31 million $ 2.26 million
Nov 7, 2022 $ 0.883
-2.03%
$ 23.67 million $ 133,619
Nov 6, 2022 $ 0.901
-0.34%
$ 24.15 million $ 70,630
Nov 5, 2022 $ 0.891
+0.67%
$ -- $ 245,536
Nov 4, 2022 $ 0.885
+4.66%
$ 23.74 million $ 231,196
Nov 3, 2022 $ 0.846
+16.12%
$ 22.69 million $ 157,848
Nov 2, 2022 $ 0.729
-22.74%
$ 19.55 million $ 214,761
Nov 1, 2022 $ 0.943
-2.27%
$ 25.3 million $ 53,861