Hive Dollar Historical Data

HBD Page 9
Download
Date Close Price change Market cap Trading volume
Aug 9, 2023 $0.874
-0.70%
$23.43 million $14,075
Aug 8, 2023 $0.88
-8.37%
$23.59 million $33,988
Aug 7, 2023 $0.96
+5.91%
$25.75 million $66,119
Aug 6, 2023 $0.906
+0.63%
$24.31 million $21,532
Aug 5, 2023 $0.901
+4.61%
$24.16 million $21,164
Aug 4, 2023 $0.861
-5.97%
$23.09 million $17,483
Aug 3, 2023 $0.915
-11.24%
$24.55 million $12,447
Aug 2, 2023 $1.04
-1.09%
$-- $20,404
Aug 1, 2023 $1.05
+19.28%
$28.08 million $29,514
Jul 31, 2023 $0.878
-0.64%
$23.54 million $20,992
Jul 30, 2023 $0.963
+2.55%
$25.84 million $23,918
Jul 29, 2023 $0.94
+0.19%
$25.2 million $25,117
Jul 28, 2023 $0.938
+9.19%
$25.15 million $3,725
Jul 27, 2023 $0.859
-3.16%
$23.04 million $6,822
Jul 26, 2023 $0.887
+0.48%
$23.79 million $15,644
Jul 25, 2023 $0.883
-2.07%
$23.68 million $12,990
Jul 24, 2023 $0.902
-2.88%
$24.18 million $58,136
Jul 23, 2023 $0.928
+0.16%
$24.89 million $6,078
Jul 20, 2023 $0.927
+1.39%
$-- $776
Jul 19, 2023 $0.914
+1.51%
$24.52 million $3,249
Jul 18, 2023 $0.901
+1.07%
$24.15 million $38,571
Jul 17, 2023 $0.891
-0.45%
$23.89 million $5,023
Jul 16, 2023 $0.895
+0.00%
$24.01 million $1,178
Jul 15, 2023 $0.895
-8.29%
$24.02 million $10,402
Jul 14, 2023 $0.977
-3.43%
$26.2 million $38,730
Jul 13, 2023 $1.01
+3.97%
$27.14 million $29,705
Jul 12, 2023 $0.973
+8.50%
$26.1 million $22,138
Jul 11, 2023 $0.897
-3.85%
$24.05 million $5,020
Jul 10, 2023 $0.885
+0.17%
$-- $1,987
Jul 9, 2023 $0.884
-0.33%
$23.7 million $28
Jul 8, 2023 $0.886
-9.36%
$23.76 million $3,988
Jul 7, 2023 $0.978
+1.42%
$26.22 million $4,483
Jul 6, 2023 $0.966
+14.73%
$25.92 million $18,796
Jul 5, 2023 $0.979
+0.45%
$26.26 million $21,810
Jul 4, 2023 $0.974
+14.05%
$26.13 million $9,942
Jul 3, 2023 $0.854
+0.15%
$22.9 million $7,609
Jul 2, 2023 $0.894
-0.28%
$-- $14,914
Jul 1, 2023 $0.897
-0.60%
$24.05 million $26,020
Jun 30, 2023 $0.902
+0.76%
$24.2 million $60,188
Jun 29, 2023 $0.896
-7.04%
$24.02 million $47,359
Jun 28, 2023 $0.963
+2.59%
$25.83 million $221,587
Jun 27, 2023 $0.939
-0.23%
$25.19 million $4,355
Jun 26, 2023 $0.941
-0.68%
$25.25 million $27,801
Jun 25, 2023 $0.948
-3.64%
$25.42 million $23,482
Jun 24, 2023 $0.984
-0.40%
$26.39 million $11,162
Jun 23, 2023 $0.988
-3.81%
$26.49 million $29,996
Jun 22, 2023 $1.03
-0.36%
$27.54 million $14,061
Jun 21, 2023 $1.03
+6.26%
$27.68 million $29,676
Jun 20, 2023 $0.972
+1.18%
$26.08 million $18,486
Jun 19, 2023 $0.908
+0.33%
$-- $21,705