Hive Dollar Historical Data

HBD Page 14
Download
Date Close Price change Market cap Trading volume
Oct 31, 2022 $ 0.966
-2.18%
$ 25.89 million $ 45,774
Oct 27, 2022 $ 0.998
-0.81%
$ -- $ 79,639
Oct 26, 2022 $ 1.01
+0.04%
$ 26.97 million $ 88,705
Oct 25, 2022 $ 1
+0.86%
$ 26.95 million $ 161,276
Oct 24, 2022 $ 0.941
-1.34%
$ 25.24 million $ 141,371
Oct 23, 2022 $ 0.953
+1.73%
$ 25.56 million $ 92,425
Oct 22, 2022 $ 0.937
+0.07%
$ 25.12 million $ 116,924
Oct 19, 2022 $ 0.94
-0.31%
$ -- $ 194,374
Oct 18, 2022 $ 0.944
-1.13%
$ 25.31 million $ 153,861
Oct 15, 2022 $ 0.932
-0.42%
$ 24.99 million $ 332,016
Oct 14, 2022 $ 0.936
-2.90%
$ 25.1 million $ 431,708
Oct 12, 2022 $ 0.929
+0.01%
$ -- $ 2.47 million
Oct 11, 2022 $ 0.929
-22.74%
$ 24.91 million $ 4.33 million
Oct 10, 2022 $ 1.2
+38.91%
$ 32.29 million $ 3.18 million
Oct 9, 2022 $ 0.868
+0.12%
$ 23.28 million $ 173,570
Oct 8, 2022 $ 0.867
-14.48%
$ 23.25 million $ 265,687
Oct 7, 2022 $ 1.01
+1.29%
$ 27.19 million $ 1.24 million
Oct 6, 2022 $ 0.87
-0.34%
$ 23.33 million $ 317,455
Oct 5, 2022 $ 0.872
-15.83%
$ 23.4 million $ 128,158
Oct 4, 2022 $ 1.04
+1.23%
$ 27.79 million $ 105,134
Oct 3, 2022 $ 0.843
+2.67%
$ 22.61 million $ 68,131
Oct 2, 2022 $ 0.822
-1.31%
$ 22.03 million $ 77,902
Oct 1, 2022 $ 0.833
-7.44%
$ 22.33 million $ 36,129
Sep 30, 2022 $ 0.9
-7.73%
$ 24.13 million $ 243,379
Sep 29, 2022 $ 0.977
+8.73%
$ 26.19 million $ 206,971
Sep 28, 2022 $ 0.898
-0.47%
$ 24.07 million $ 651,148
Sep 27, 2022 $ 1.04
+5.03%
$ -- $ 146,306
Sep 26, 2022 $ 0.992
+2.25%
$ 26.6 million $ 187,082
Sep 25, 2022 $ 0.97
+6.53%
$ 26.01 million $ 80,646
Sep 23, 2022 $ 0.969
-2.26%
$ -- $ 291,259
Sep 22, 2022 $ 0.99
+3.28%
$ 26.56 million $ 468,106
Sep 21, 2022 $ 1.06
+1.71%
$ -- $ 1.31 million
Sep 20, 2022 $ 1.04
+1.43%
$ 27.85 million $ 1.59 million
Sep 19, 2022 $ 1.02
+1.89%
$ 27.43 million $ 1.11 million
Sep 18, 2022 $ 1
+8.60%
$ 26.94 million $ 657,265
Sep 17, 2022 $ 0.927
+1.71%
$ 24.85 million $ 201,204
Sep 16, 2022 $ 0.911
-2.01%
$ 24.43 million $ 743,737
Sep 15, 2022 $ 0.93
-2.00%
$ 24.94 million $ 2.37 million
Sep 14, 2022 $ 0.987
+0.41%
$ 26.46 million $ 3.55 million
Sep 13, 2022 $ 0.983
-4.20%
$ 26.37 million $ 6.51 million
Sep 12, 2022 $ 0.95
+2.76%
$ 25.48 million $ 99,620
Sep 11, 2022 $ 0.924
-3.97%
$ 24.79 million $ 98,140
Sep 10, 2022 $ 0.962
-4.94%
$ 25.8 million $ 99,734
Sep 9, 2022 $ 1.05
+5.28%
$ 28.03 million $ 262,181
Sep 8, 2022 $ 0.993
-0.08%
$ 26.62 million $ 182,326
Sep 7, 2022 $ 0.98
+1.27%
$ 26.27 million $ 346,091
Sep 6, 2022 $ 0.967
+10.23%
$ 25.95 million $ 295,467
Sep 5, 2022 $ 0.878
-1.04%
$ 23.55 million $ 131,218
Sep 4, 2022 $ 0.886
+0.77%
$ 23.76 million $ 82,633
Sep 3, 2022 $ 0.879
-19.89%
$ 23.58 million $ 196,743