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