Hive Dollar Historical Data

HBD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 14 $0.824
+17.11%
$26.16 million $311,093
Nov 7 $0.703
-21.94%
$18.86 million $5.15 million
Oct 31 $0.901
-8.77%
$24.15 million $1.02 million
Oct 24 $0.998
+4.66%
$-- $470,991
Oct 17 $0.953
-0.14%
$25.56 million $557,584
Oct 10 $0.932
+7.51%
$-- $10.75 million
Oct 3 $0.868
+5.71%
$23.28 million $2.3 million
Sep 26 $0.822
-15.30%
$22.03 million $1.55 million
Sep 19 $0.969
-3.46%
$26.01 million $4.77 million
Sep 12 $1
+8.67%
$25.48 million $14.14 million
Sep 5 $0.924
+4.19%
$23.55 million $1.42 million
Aug 29 $0.886
+1.06%
$-- $2.44 million
Aug 22 $0.977
-8.42%
$-- $15.68 million
Aug 15 $1.06
+19.60%
$28.44 million $28.25 million
Aug 8 $0.886
-10.79%
$-- $1.32 million
Aug 1 $0.994
+1.65%
$-- $7.41 million
Jul 25 $0.979
+8.30%
$-- $56.93 million
Jul 18 $0.938
+3.14%
$-- $22,014
Jul 11 $0.833
-1.28%
$-- $5,959
Jul 4 $0.868
+8.66%
$-- $21,526
Jun 27 $0.799
-16.47%
$-- $1,006
Jun 20 $1
+0.23%
$-- $8
Jun 13 $1.08
+33.29%
$-- $9
May 30 $0.924
+2.77%
$-- $1,925
May 23 $0.899
-1.15%
$-- $832
May 16 $0.911
-2.88%
$-- $1,422
May 9 $0.94
-2.11%
$-- $16,518
May 2 $0.961
+2.69%
$-- $9,653
Apr 25 $0.936
-4.92%
$-- $24,110
Apr 18 $0.985
-2.62%
$-- $6,859
Apr 11 $1.01
+0.34%
$-- $8,610
Apr 4 $0.912
-6.98%
$-- $3,570
Mar 28 $0.982
-3.51%
$-- $3,348
Mar 21 $1.02
+6.16%
$-- $4,291
Mar 14 $0.959
+1.38%
$-- $3,427
Mar 7 $0.947
-1.44%
$-- $1,908
Feb 28 $0.96
-4.11%
$-- $8,196
Feb 21 $1
+18.58%
$-- $11,549
Feb 14 $0.848
-4.74%
$-- $6,076
Feb 7 $0.95
+1.32%
$-- $5,430
Jan 31 $0.938
+2.18%
$-- $7,846
Jan 24 $0.918
+1.48%
$-- $21,809
Jan 17 $0.906
-1.39%
$-- $47,667
Jan 10 $0.918
+3.77%
$-- $9,223
Jan 3 $0.884
+1.91%
$-- $12,945
Dec 27 $0.869
-7.95%
$-- $5,761
Dec 20 $1.01
+6.54%
$-- $4,297
Dec 13 $0.952
-3.64%
$-- $2,967
Dec 6 $0.987
+2.08%
$-- $42,049
Nov 29 $0.966
+0.22%
$-- $160,258