HYVE Historical Data

HYVE Page 16
Download
Date Close Price change Market cap Trading volume
Jan 7, 2024 $ 0.0346
-3.75%
$ 1.22 million $ 241,321
Jan 6, 2024 $ 0.036
-4.16%
$ 1.27 million $ 251,726
Jan 5, 2024 $ 0.0376
+9.94%
$ 1.32 million $ 353,419
Jan 4, 2024 $ 0.0342
+6.81%
$ 1.2 million $ 262,777
Jan 3, 2024 $ 0.032
-1.26%
$ 1.13 million $ 337,229
Jan 2, 2024 $ 0.0323
+2.11%
$ 1.14 million $ 325,068
Jan 1, 2024 $ 0.0317
+1.31%
$ 1.12 million $ 314,487
Dec 31, 2023 $ 0.0313
-4.44%
$ 1.1 million $ 365,564
Dec 30, 2023 $ 0.0327
+1.42%
$ 1.15 million $ 376,889
Dec 29, 2023 $ 0.0322
+2.07%
$ 1.13 million $ 379,841
Dec 28, 2023 $ 0.0315
+0.39%
$ 1.11 million $ 287,497
Dec 27, 2023 $ 0.0314
+0.73%
$ 1.11 million $ 372,515
Dec 26, 2023 $ 0.0311
+1.14%
$ 1.1 million $ 326,676
Dec 25, 2023 $ 0.0308
-0.72%
$ 1.08 million $ 370,417
Dec 24, 2023 $ 0.031
+0.86%
$ 1.09 million $ 286,125
Dec 23, 2023 $ 0.0307
+0.40%
$ 1.08 million $ 347,147
Dec 22, 2023 $ 0.0305
-7.55%
$ 1.08 million $ 288,539
Dec 21, 2023 $ 0.0332
-18.23%
$ 1.17 million $ 257,675
Dec 20, 2023 $ 0.0406
-6.40%
$ 1.43 million $ 144,700
Dec 19, 2023 $ 0.0437
-3.96%
$ 1.54 million $ 181,180
Dec 18, 2023 $ 0.0458
+41.06%
$ 1.61 million $ 294,486
Dec 17, 2023 $ 0.0324
-3.00%
$ 1.14 million $ 206,136
Dec 16, 2023 $ 0.0336
-6.75%
$ 1.18 million $ 192,973
Dec 15, 2023 $ 0.036
-5.77%
$ 1.27 million $ 175,210
Dec 14, 2023 $ 0.0382
-3.86%
$ 1.35 million $ 187,794
Dec 13, 2023 $ 0.0393
+12.60%
$ 1.39 million $ 205,873
Dec 12, 2023 $ 0.0348
-0.73%
$ 1.23 million $ 156,700
Dec 11, 2023 $ 0.035
-19.13%
$ 1.23 million $ 196,525
Dec 10, 2023 $ 0.0433
+16.10%
$ 1.53 million $ 138,998
Dec 9, 2023 $ 0.0375
+7.52%
$ 1.32 million $ 241,717
Dec 8, 2023 $ 0.0348
+1.31%
$ 1.23 million $ 129,776
Dec 7, 2023 $ 0.0339
+7.47%
$ 1.2 million $ 190,467
Dec 6, 2023 $ 0.0315
+1.80%
$ 1.11 million $ 151,986
Dec 5, 2023 $ 0.031
-8.67%
$ 1.09 million $ 138,305
Dec 4, 2023 $ 0.0339
+7.10%
$ 1.2 million $ 174,656
Dec 3, 2023 $ 0.0317
-1.43%
$ 1.12 million $ 178,460
Dec 2, 2023 $ 0.0324
+12.33%
$ 1.14 million $ 122,359
Dec 1, 2023 $ 0.0288
+6.35%
$ 1.01 million $ 151,120
Nov 30, 2023 $ 0.027
+1.79%
$ 950,494 $ 112,448
Nov 29, 2023 $ 0.0267
-6.22%
$ 940,596 $ 191,995
Nov 28, 2023 $ 0.0284
+3.83%
$ 1 million $ 198,055
Nov 27, 2023 $ 0.0274
-4.67%
$ 965,423 $ 164,891
Nov 26, 2023 $ 0.0288
-2.52%
$ 1.02 million $ 189,660
Nov 25, 2023 $ 0.0298
+5.73%
$ 1.05 million $ 170,932
Nov 24, 2023 $ 0.0282
-7.07%
$ 993,372 $ 197,097
Nov 23, 2023 $ 0.0302
-10.18%
$ 1.06 million $ 155,886
Nov 22, 2023 $ 0.0335
+8.31%
$ 1.18 million $ 151,648
Nov 21, 2023 $ 0.031
-7.79%
$ 1.09 million $ 192,112
Nov 20, 2023 $ 0.0341
+15.15%
$ 1.2 million $ 240,656
Nov 19, 2023 $ 0.0297
+4.71%
$ 1.05 million $ 198,779