HYVE Historical Data

HYVE Page 15
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.0282
-0.68%
$ 994,647 $ 221,441
Feb 25, 2024 $ 0.0284
+1.86%
$ 1 million $ 260,026
Feb 24, 2024 $ 0.0279
-0.35%
$ 982,997 $ 236,932
Feb 23, 2024 $ 0.028
-0.54%
$ 985,505 $ 204,011
Feb 22, 2024 $ 0.0281
+3.79%
$ 989,800 $ 230,400
Feb 21, 2024 $ 0.027
-10.40%
$ 953,224 $ 224,892
Feb 20, 2024 $ 0.0302
-6.05%
$ 1.06 million $ 209,009
Feb 19, 2024 $ 0.0321
-1.29%
$ 1.13 million $ 197,347
Feb 18, 2024 $ 0.0324
-0.51%
$ 1.14 million $ 152,535
Feb 17, 2024 $ 0.0326
-1.27%
$ 1.15 million $ 144,389
Feb 16, 2024 $ 0.033
-1.03%
$ 1.16 million $ 195,518
Feb 15, 2024 $ 0.0334
+1.05%
$ 1.18 million $ 205,981
Feb 14, 2024 $ 0.0331
+1.39%
$ 1.17 million $ 225,378
Feb 13, 2024 $ 0.0326
+3.22%
$ 1.15 million $ 230,583
Feb 12, 2024 $ 0.0315
+2.01%
$ 1.11 million $ 180,460
Feb 11, 2024 $ 0.0309
+0.06%
$ 1.09 million $ 208,080
Feb 10, 2024 $ 0.0308
+0.16%
$ 1.09 million $ 178,412
Feb 9, 2024 $ 0.0308
-0.65%
$ 1.09 million $ 232,555
Feb 8, 2024 $ 0.031
+0.29%
$ 1.09 million $ 190,008
Feb 7, 2024 $ 0.0309
-0.07%
$ 1.09 million $ 187,119
Feb 6, 2024 $ 0.0308
-0.27%
$ 1.09 million $ 176,346
Feb 5, 2024 $ 0.031
+2.11%
$ 1.09 million $ 185,961
Feb 4, 2024 $ 0.0304
-0.94%
$ 1.07 million $ 171,749
Feb 3, 2024 $ 0.0307
-6.19%
$ 1.08 million $ 162,775
Feb 2, 2024 $ 0.0328
-5.56%
$ 1.16 million $ 233,889
Feb 1, 2024 $ 0.0347
-5.12%
$ 1.22 million $ 233,337
Jan 31, 2024 $ 0.0366
-1.16%
$ 1.29 million $ 218,910
Jan 30, 2024 $ 0.037
-3.70%
$ 1.3 million $ 242,518
Jan 29, 2024 $ 0.0383
+0.88%
$ 1.35 million $ 202,992
Jan 28, 2024 $ 0.0379
-2.27%
$ 1.33 million $ 194,139
Jan 27, 2024 $ 0.0388
+2.52%
$ 1.37 million $ 199,063
Jan 26, 2024 $ 0.0377
+1.45%
$ 1.33 million $ 210,236
Jan 25, 2024 $ 0.0371
+0.09%
$ 1.31 million $ 207,623
Jan 24, 2024 $ 0.037
-0.82%
$ 1.3 million $ 266,845
Jan 23, 2024 $ 0.0376
-3.77%
$ 1.33 million $ 249,661
Jan 22, 2024 $ 0.0389
+7.45%
$ 1.37 million $ 250,573
Jan 21, 2024 $ 0.0366
+4.58%
$ 1.29 million $ 236,410
Jan 20, 2024 $ 0.035
+1.01%
$ 1.23 million $ 228,438
Jan 19, 2024 $ 0.0347
+2.03%
$ 1.22 million $ 262,696
Jan 18, 2024 $ 0.0339
-1.87%
$ 1.19 million $ 266,836
Jan 17, 2024 $ 0.0345
+1.75%
$ 1.22 million $ 241,183
Jan 16, 2024 $ 0.0343
+1.77%
$ 1.21 million $ 222,674
Jan 15, 2024 $ 0.0337
-2.23%
$ 1.19 million $ 301,681
Jan 14, 2024 $ 0.0345
+3.67%
$ 1.22 million $ 299,564
Jan 13, 2024 $ 0.0334
-2.94%
$ 1.18 million $ 203,086
Jan 12, 2024 $ 0.0343
+0.30%
$ 1.21 million $ 287,361
Jan 11, 2024 $ 0.0343
+3.74%
$ 1.21 million $ 279,086
Jan 10, 2024 $ 0.0334
+1.61%
$ 1.18 million $ 252,911
Jan 9, 2024 $ 0.0329
-2.79%
$ 1.16 million $ 268,954
Jan 8, 2024 $ 0.0339
-1.81%
$ 1.19 million $ 263,994