Hive Dollar Historical Data

HBD Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 1.02
-0.46%
$ 27.39 million $ 9,204
Nov 27, 2024 $ 1.03
+1.79%
$ 27.55 million $ 8,732
Nov 26, 2024 $ 1.01
+0.25%
$ 27.08 million $ 28,010
Nov 25, 2024 $ 1.01
-1.41%
$ 27.03 million $ 13,539
Nov 24, 2024 $ 1.02
-0.39%
$ 27.45 million $ 10,335
Nov 23, 2024 $ 1.03
-0.76%
$ 27.55 million $ 45,835
Nov 22, 2024 $ 1.04
-0.06%
$ 27.77 million $ 17,765
Nov 21, 2024 $ 1.04
-0.95%
$ 27.79 million $ 7,991
Nov 20, 2024 $ 1.05
+0.94%
$ 28.06 million $ 994
Nov 19, 2024 $ 1.04
+0.35%
$ 27.79 million $ 3,328
Nov 18, 2024 $ 1.03
-1.32%
$ 27.71 million $ 2,919
Nov 17, 2024 $ 1.03
-0.10%
$ -- $ 15,108
Nov 16, 2024 $ 1.03
-0.62%
$ 27.71 million $ 15,740
Nov 15, 2024 $ 1.04
+1.54%
$ 27.89 million $ 3,625
Nov 14, 2024 $ 1.02
-1.00%
$ 27.41 million $ 4,013
Nov 13, 2024 $ 1.03
-0.39%
$ 27.7 million $ 78,574
Nov 12, 2024 $ 1.04
-0.30%
$ 27.8 million $ 16,675
Nov 11, 2024 $ 1.04
+1.38%
$ 27.91 million $ 26,243
Nov 10, 2024 $ 1.03
+0.47%
$ 27.52 million $ 8,931
Nov 9, 2024 $ 1.02
+0.15%
$ 27.42 million $ 11,792
Nov 8, 2024 $ 1.02
-0.02%
$ 27.38 million $ 4,171
Nov 7, 2024 $ 1.02
+0.25%
$ 27.38 million $ 8,918
Nov 6, 2024 $ 1.02
+1.11%
$ 27.31 million $ 18,766
Nov 5, 2024 $ 1.01
+0.86%
$ 27 million $ 9,624
Nov 4, 2024 $ 0.998
-0.06%
$ 26.77 million $ 27,709
Nov 3, 2024 $ 0.999
+0.12%
$ 26.8 million $ 17,317
Nov 2, 2024 $ 0.998
+0.05%
$ 26.76 million $ 5,015
Nov 1, 2024 $ 0.997
+0.11%
$ 26.75 million $ 10,999
Oct 31, 2024 $ 0.996
+0.55%
$ 26.72 million $ 817
Oct 30, 2024 $ 1
-0.56%
$ 26.95 million $ 2,217
Oct 29, 2024 $ 1.01
+0.07%
$ 27.11 million $ 4,784
Oct 28, 2024 $ 1.01
-0.38%
$ 27.1 million $ 9,251
Oct 26, 2024 $ 0.993
+0.34%
$ 26.63 million $ 7,772
Oct 25, 2024 $ 0.99
+0.47%
$ 26.55 million $ 3,496
Oct 24, 2024 $ 0.985
-0.28%
$ 26.42 million $ 1,249
Oct 23, 2024 $ 0.988
+0.29%
$ 26.5 million $ 4,393
Oct 22, 2024 $ 1
+0.75%
$ -- $ 1,144
Oct 21, 2024 $ 0.996
-1.17%
$ 26.71 million $ 1,194
Oct 20, 2024 $ 1.01
+0.25%
$ 27.08 million $ 195
Oct 19, 2024 $ 1.01
-0.05%
$ 27.01 million $ 900
Oct 18, 2024 $ 1.01
-0.53%
$ 27.02 million $ 2,203
Oct 17, 2024 $ 1
-0.55%
$ -- $ 1,414
Oct 16, 2024 $ 1
+0.03%
$ 26.95 million $ 4,345
Oct 15, 2024 $ 1
-0.22%
$ 26.94 million $ 3,169
Oct 14, 2024 $ 1.01
-0.74%
$ 27 million $ 2,521
Oct 13, 2024 $ 1
-0.40%
$ 26.81 million $ 1,906
Oct 12, 2024 $ 1
+0.34%
$ 26.91 million $ 291
Oct 11, 2024 $ 0.999
+2.05%
$ 26.79 million $ 6,267
Oct 10, 2024 $ 0.979
+0.13%
$ 26.26 million $ 7,859
Oct 9, 2024 $ 0.978
+0.94%
$ 26.23 million $ 2,740