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