Hive Dollar Historical Data

HBD Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22 $0.964
-0.12%
$-- $18,855
Nov 15 $0.965
-0.74%
$-- $44,935
Nov 8 $0.967
-0.91%
$-- $24,757
Nov 1 $0.973
-1.66%
$-- $40,276
Oct 25 $0.981
+3.09%
$-- $21,532
Oct 18 $0.987
+1.45%
$-- $11,959
Oct 11 $0.972
-0.47%
$-- $133,773
Oct 4 $0.975
+0.71%
$-- $338,207
Sep 27 $0.969
+3.84%
$-- $148,065
Sep 20 $0.934
-5.99%
$-- $129,730
Sep 13 $0.993
-4.33%
$-- $52,267
Sep 6 $1.03
-14.56%
$-- $623,227
Aug 30 $1.21
+0.40%
$-- $1.5 million
Aug 23 $1.2
+2.62%
$-- $1.62 million
Aug 16 $1.17
+8.16%
$-- $2.26 million
Aug 9 $1.06
-0.06%
$-- $932,033
Aug 2 $1.02
+3.02%
$-- $57,529
Jul 26 $0.99
-3.27%
$-- $66,612
Jul 19 $1.02
+2.40%
$-- $87,669
Jul 12 $0.999
+0.74%
$-- $32,671
Jul 5 $0.992
+3.28%
$-- $102,648
Jun 28 $0.967
-3.72%
$-- $436,892
Jun 21 $1
+2.88%
$-- $233,229
Jun 14 $0.976
-2.88%
$-- $181,100
Jun 7 $1
+1.08%
$-- $235,927
May 31 $0.993
-1.69%
$-- $21,476
May 24 $0.97
-4.75%
$-- $112,738
May 17 $1.02
-27.46%
$-- $125,912
May 10 $1.4
-13.31%
$-- $959,449
May 3 $1.62
-15.52%
$-- $7.22 million
Apr 26 $1.92
+64.62%
$-- $25.87 million
Apr 19 $1.16
-26.46%
$-- $1.83 million
Apr 12 $1.58
-26.81%
$-- $3.02 million
Apr 5 $2.16
+13.89%
$-- $5.7 million
Mar 29 $1.9
+31.22%
$-- $6.33 million
Mar 22 $1.45
+6.76%
$-- $2.22 million
Mar 15 $1.36
+12.31%
$-- $2.45 million
Mar 8 $1.21
+6.90%
$-- $1.23 million
Mar 1 $1.13
+1.68%
$-- $796,234
Feb 22 $1.11
-16.11%
$-- $1.7 million
Feb 15 $1.33
-3.40%
$-- $1.52 million
Feb 8 $1.37
+31.31%
$-- $5.57 million
Feb 1 $1.05
-4.49%
$-- $11.11 million
Jan 25 $0.947
+7.76%
$-- $36,760
Jan 18 $0.929
-4.92%
$-- $54,461
Jan 11 $0.977
+3.08%
$-- $66,883
Jan 4 $0.948
+1.83%
$-- $135,265
Dec 28 $0.931
-1.34%
$-- $92,899
Dec 21 $0.923
-6.74%
$-- $82,367
Dec 14 $0.945
-5.74%
$-- $156,234