Hive Dollar Historical Data

HBD Page 15
Download
Date Close Price change Market cap Trading volume
Sep 2, 2022 $ 1.1
+24.00%
$ 29.43 million $ 715,139
Sep 1, 2022 $ 0.889
-0.01%
$ 23.83 million $ 378,281
Aug 31, 2022 $ 0.887
+1.06%
$ 23.79 million $ 420,803
Aug 30, 2022 $ 0.878
+0.14%
$ 23.54 million $ 641,937
Aug 28, 2022 $ 0.977
+0.06%
$ 26.2 million $ 422,169
Aug 27, 2022 $ 0.977
-0.79%
$ 26.21 million $ 1.15 million
Aug 26, 2022 $ 0.987
+6.46%
$ 26.48 million $ 3.21 million
Aug 25, 2022 $ 0.927
-10.86%
$ 24.87 million $ 1.2 million
Aug 24, 2022 $ 1.04
-0.68%
$ 27.94 million $ 2.42 million
Aug 23, 2022 $ 1.05
+0.55%
$ 28.11 million $ 2.63 million
Aug 22, 2022 $ 1.04
-2.32%
$ 27.94 million $ 4.64 million
Aug 21, 2022 $ 1.06
+0.39%
$ 28.44 million $ 4.31 million
Aug 20, 2022 $ 1.06
+3.63%
$ 28.32 million $ 3.81 million
Aug 19, 2022 $ 1.02
+4.81%
$ 27.38 million $ 19.5 million
Aug 18, 2022 $ 0.975
+17.21%
$ -- $ 113,777
Aug 17, 2022 $ 0.832
-12.55%
$ -- $ 295,382
Aug 16, 2022 $ 0.952
+11.34%
$ -- $ 87,246
Aug 15, 2022 $ 0.856
-3.47%
$ -- $ 129,041
Aug 14, 2022 $ 0.886
-0.60%
$ -- $ 55,682
Aug 13, 2022 $ 0.892
-0.31%
$ -- $ 33,470
Aug 12, 2022 $ 0.874
+0.13%
$ -- $ 110,118
Aug 11, 2022 $ 0.873
-0.15%
$ -- $ 111,478
Aug 10, 2022 $ 0.873
+1.17%
$ -- $ 619,194
Aug 9, 2022 $ 0.864
-2.67%
$ -- $ 216,931
Aug 8, 2022 $ 0.887
-10.70%
$ -- $ 172,317
Aug 7, 2022 $ 0.994
+16.33%
$ -- $ 244,015
Aug 6, 2022 $ 0.854
-1.45%
$ -- $ 72,326
Aug 5, 2022 $ 0.866
-9.11%
$ -- $ 152,856
Aug 4, 2022 $ 0.953
-0.88%
$ -- $ 274,481
Aug 3, 2022 $ 0.963
-2.29%
$ -- $ 286,766
Aug 2, 2022 $ 0.985
+0.86%
$ -- $ 2.23 million
Aug 1, 2022 $ 0.978
+0.09%
$ -- $ 4.15 million
Jul 31, 2022 $ 0.979
-2.07%
$ -- $ 352,243
Jul 30, 2022 $ 0.954
-0.13%
$ -- $ 626,358
Jul 29, 2022 $ 0.955
-5.07%
$ -- $ 859,985
Jul 28, 2022 $ 1.01
+0.27%
$ -- $ 1.96 million
Jul 27, 2022 $ 1
-0.03%
$ -- $ 9.63 million
Jul 26, 2022 $ 1
-5.55%
$ -- $ 8.79 million
Jul 25, 2022 $ 1.07
+17.80%
$ -- $ 34.71 million
Jul 24, 2022 $ 0.938
+0.58%
$ -- $ 4,360
Jul 23, 2022 $ 0.927
+24.15%
$ -- $ 3,377
Jul 22, 2022 $ 0.747
-0.15%
$ -- $ 1,630
Jul 20, 2022 $ 0.908
-1.74%
$ -- $ 11,137
Jul 19, 2022 $ 0.93
+2.30%
$ -- $ 1,509
Jul 15, 2022 $ 0.833
-1.98%
$ -- $ 1,538
Jul 14, 2022 $ 0.85
+0.76%
$ -- $ 4,421
Jul 9, 2022 $ 0.868
+0.48%
$ -- $ 2,612
Jul 8, 2022 $ 0.865
-3.27%
$ -- $ 15,982
Jul 7, 2022 $ 0.894
+3.29%
$ -- $ 2,890
Jul 5, 2022 $ 0.843
+0.96%
$ -- $ 21