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