HYVE Historical Data

HYVE Page 13
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.0274
+0.72%
$ 967,053 $ 234,237
May 15, 2024 $ 0.0272
+0.89%
$ 958,457 $ 345,032
May 14, 2024 $ 0.027
+0.21%
$ 950,982 $ 257,728
May 13, 2024 $ 0.0269
-0.47%
$ 949,453 $ 247,591
May 12, 2024 $ 0.0271
+1.81%
$ 953,915 $ 242,214
May 11, 2024 $ 0.0267
-1.42%
$ 941,217 $ 207,827
May 10, 2024 $ 0.0271
-6.70%
$ 954,747 $ 262,679
May 9, 2024 $ 0.029
+1.46%
$ 1.02 million $ 140,327
May 8, 2024 $ 0.0287
-3.52%
$ 1.01 million $ 172,755
May 7, 2024 $ 0.0297
-10.09%
$ 1.05 million $ 242,632
May 6, 2024 $ 0.0331
+0.67%
$ 1.17 million $ 217,089
May 5, 2024 $ 0.0329
+1.84%
$ 1.16 million $ 221,375
May 4, 2024 $ 0.0323
+3.55%
$ 1.14 million $ 252,975
May 3, 2024 $ 0.0314
+6.95%
$ 1.11 million $ 286,694
May 2, 2024 $ 0.0294
+2.74%
$ 1.04 million $ 243,458
May 1, 2024 $ 0.0291
-2.54%
$ 1.01 million $ 276,305
Apr 30, 2024 $ 0.0299
-0.77%
$ 1.05 million $ 297,290
Apr 29, 2024 $ 0.0301
-3.46%
$ 1.06 million $ 340,876
Apr 28, 2024 $ 0.0312
-2.15%
$ 1.1 million $ 231,052
Apr 27, 2024 $ 0.0319
-1.64%
$ 1.12 million $ 300,216
Apr 26, 2024 $ 0.0324
+3.06%
$ 1.14 million $ 129,399
Apr 25, 2024 $ 0.0315
+5.55%
$ 1.11 million $ 188,278
Apr 24, 2024 $ 0.03
-0.90%
$ 1.06 million $ 227,732
Apr 23, 2024 $ 0.0306
-6.46%
$ 1.08 million $ 225,369
Apr 22, 2024 $ 0.0327
+11.18%
$ 1.15 million $ 248,194
Apr 21, 2024 $ 0.0294
+1.61%
$ 1.04 million $ 232,018
Apr 20, 2024 $ 0.0292
-6.19%
$ 1.03 million $ 272,937
Apr 19, 2024 $ 0.0312
-3.46%
$ 1.1 million $ 285,484
Apr 18, 2024 $ 0.0323
-8.26%
$ 1.14 million $ 232,388
Apr 17, 2024 $ 0.0351
-5.21%
$ 1.24 million $ 243,584
Apr 16, 2024 $ 0.0371
-8.21%
$ 1.31 million $ 271,952
Apr 15, 2024 $ 0.0404
-23.50%
$ 1.42 million $ 299,888
Apr 14, 2024 $ 0.0526
+38.45%
$ 1.85 million $ 388,115
Apr 13, 2024 $ 0.038
-15.26%
$ 1.34 million $ 318,344
Apr 12, 2024 $ 0.0443
-9.38%
$ 1.56 million $ 302,277
Apr 11, 2024 $ 0.0489
+24.82%
$ 1.72 million $ 211,457
Apr 10, 2024 $ 0.0392
-0.88%
$ 1.38 million $ 259,203
Apr 9, 2024 $ 0.0395
+10.38%
$ 1.39 million $ 228,966
Apr 8, 2024 $ 0.0357
+34.28%
$ 1.26 million $ 280,440
Apr 7, 2024 $ 0.0266
+1.99%
$ 936,144 $ 229,055
Apr 6, 2024 $ 0.026
-2.11%
$ 916,552 $ 405,330
Apr 5, 2024 $ 0.0274
-0.75%
$ 967,022 $ 288,607
Apr 4, 2024 $ 0.0276
-1.63%
$ 973,260 $ 367,022
Apr 3, 2024 $ 0.028
-7.50%
$ 988,247 $ 291,853
Apr 2, 2024 $ 0.0302
+4.31%
$ 1.06 million $ 241,197
Apr 1, 2024 $ 0.0286
-1.89%
$ 1.01 million $ 351,244
Mar 31, 2024 $ 0.0295
+1.07%
$ 1.04 million $ 254,462
Mar 30, 2024 $ 0.0291
-0.04%
$ 1.03 million $ 251,485
Mar 29, 2024 $ 0.0292
+2.88%
$ 1.03 million $ 283,461
Mar 28, 2024 $ 0.0283
+1.98%
$ 999,164 $ 164,158