Hive Dollar Historical Data

HBD Page 6
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $1.04
+4.41%
$27.79 million $15,269
Jan 5, 2024 $1.01
-1.41%
$26.96 million $22,090
Jan 4, 2024 $1.02
+3.36%
$27.34 million $148,162
Jan 3, 2024 $0.987
-2.19%
$26.46 million $213,490
Jan 2, 2024 $1.01
-1.40%
$27.06 million $33,065
Jan 1, 2024 $1.02
+1.19%
$27.44 million $67,942
Dec 31, 2023 $1.02
+2.07%
$27.32 million $16,859
Dec 30, 2023 $1
-0.43%
$26.89 million $9,663
Dec 29, 2023 $1.01
-0.83%
$27.11 million $29,560
Dec 28, 2023 $1.02
-2.37%
$27.24 million $54,272
Dec 27, 2023 $1.04
+0.29%
$27.9 million $70,211
Dec 26, 2023 $1.04
+1.74%
$27.82 million $64,882
Dec 25, 2023 $1.02
+0.66%
$27.35 million $31,393
Dec 24, 2023 $1.01
+1.10%
$27.19 million $14,181
Dec 23, 2023 $1
-0.55%
$26.88 million $11,496
Dec 22, 2023 $1.01
+0.17%
$27.03 million $16,856
Dec 21, 2023 $1.01
+0.45%
$26.98 million $12,801
Dec 20, 2023 $1
-1.05%
$26.86 million $54,104
Dec 19, 2023 $1.01
+0.21%
$27.15 million $27,468
Dec 18, 2023 $1.01
+0.47%
$27.11 million $228,047
Dec 17, 2023 $1.01
-2.08%
$27 million $32,462
Dec 16, 2023 $1.03
+0.11%
$27.57 million $29,053
Dec 15, 2023 $1.03
+3.22%
$27.54 million $19,578
Dec 14, 2023 $0.995
-1.51%
$26.68 million $66,490
Dec 13, 2023 $1.01
+3.23%
$27.12 million $127,372
Dec 12, 2023 $0.98
-0.39%
$26.28 million $414,874
Dec 11, 2023 $0.984
+1.36%
$26.38 million $1.19 million
Dec 10, 2023 $0.972
-0.90%
$26.06 million $36,229
Dec 9, 2023 $0.98
+0.52%
$26.3 million $73,195
Dec 8, 2023 $0.977
-0.68%
$26.19 million $19,121
Dec 7, 2023 $0.983
+0.13%
$26.37 million $11,210
Dec 6, 2023 $0.98
-0.92%
$26.29 million $28,215
Dec 5, 2023 $0.989
-1.02%
$26.53 million $9,408
Dec 4, 2023 $0.999
-0.08%
$26.8 million $15,272
Dec 3, 2023 $1
-0.45%
$26.85 million $3,300
Dec 2, 2023 $1.01
+1.44%
$26.97 million $18,880
Dec 1, 2023 $0.991
+0.82%
$26.59 million $5,742
Nov 30, 2023 $0.983
+0.28%
$26.37 million $5,583
Nov 29, 2023 $0.981
-0.78%
$26.32 million $23,973
Nov 28, 2023 $0.989
-0.12%
$26.52 million $17,306
Nov 27, 2023 $0.992
-0.20%
$26.6 million $80,868
Nov 26, 2023 $0.994
-0.34%
$26.66 million $2,735
Nov 25, 2023 $0.998
-0.27%
$26.75 million $3,488
Nov 24, 2023 $1
-0.65%
$26.82 million $7,118
Nov 23, 2023 $1.01
+1.26%
$27 million $8,203
Nov 22, 2023 $0.994
+1.66%
$26.67 million $45,932
Nov 21, 2023 $0.979
-1.61%
$26.25 million $120,495
Nov 20, 2023 $0.995
+0.51%
$26.68 million $6,432
Nov 19, 2023 $0.99
+0.13%
$26.55 million $6,863
Nov 18, 2023 $0.988
-0.58%
$26.49 million $8,182