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