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