HYVE Historical Data

HYVE Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 0.0276
-1.30%
$ 972,233 $ 342,809
Mar 26, 2024 $ 0.0277
-11.54%
$ 975,684 $ 465,825
Mar 25, 2024 $ 0.0312
-4.06%
$ 1.1 million $ 425,856
Mar 24, 2024 $ 0.0325
+0.77%
$ 1.15 million $ 309,946
Mar 23, 2024 $ 0.0323
+4.60%
$ 1.14 million $ 455,317
Mar 22, 2024 $ 0.0309
-5.75%
$ 1.09 million $ 483,534
Mar 21, 2024 $ 0.0328
+2.21%
$ 1.16 million $ 446,470
Mar 20, 2024 $ 0.0321
-4.05%
$ 1.13 million $ 358,358
Mar 19, 2024 $ 0.0334
-3.73%
$ 1.18 million $ 375,757
Mar 18, 2024 $ 0.0347
-1.56%
$ 1.22 million $ 416,343
Mar 17, 2024 $ 0.0352
+0.20%
$ 1.24 million $ 395,384
Mar 16, 2024 $ 0.0351
-4.36%
$ 1.24 million $ 389,482
Mar 15, 2024 $ 0.0367
-5.17%
$ 1.3 million $ 390,263
Mar 14, 2024 $ 0.0388
+0.42%
$ 1.37 million $ 448,833
Mar 13, 2024 $ 0.0386
+1.35%
$ 1.36 million $ 324,481
Mar 12, 2024 $ 0.0381
-11.07%
$ 1.34 million $ 537,248
Mar 11, 2024 $ 0.0428
-2.08%
$ 1.51 million $ 330,292
Mar 10, 2024 $ 0.0437
+0.87%
$ 1.54 million $ 412,517
Mar 9, 2024 $ 0.0434
-1.75%
$ 1.53 million $ 286,430
Mar 8, 2024 $ 0.0441
+20.17%
$ 1.56 million $ 297,530
Mar 7, 2024 $ 0.0367
+1.46%
$ 1.29 million $ 362,041
Mar 6, 2024 $ 0.0362
+10.72%
$ 1.27 million $ 372,553
Mar 5, 2024 $ 0.0327
-4.54%
$ 1.15 million $ 314,753
Mar 4, 2024 $ 0.0342
+2.23%
$ 1.21 million $ 370,503
Mar 3, 2024 $ 0.0335
-0.35%
$ 1.18 million $ 361,593
Mar 2, 2024 $ 0.0336
+0.92%
$ 1.18 million $ 270,832
Mar 1, 2024 $ 0.0333
+0.96%
$ 1.17 million $ 248,991
Feb 29, 2024 $ 0.033
+4.14%
$ 1.16 million $ 231,833
Feb 28, 2024 $ 0.0316
+7.37%
$ 1.12 million $ 326,397
Feb 27, 2024 $ 0.0295
+4.37%
$ 1.04 million $ 240,507