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