HYVE Historical Data

HYVE Page 16
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2023 $ 0.0283
-5.65%
$ 998,618 $ 171,967
Nov 17, 2023 $ 0.03
+14.28%
$ 1.06 million $ 196,933
Nov 16, 2023 $ 0.0263
+0.04%
$ 927,711 $ 181,178
Nov 15, 2023 $ 0.0263
+1.59%
$ 927,002 $ 166,325
Nov 14, 2023 $ 0.026
-2.18%
$ 916,452 $ 203,734
Nov 13, 2023 $ 0.0267
+0.53%
$ 940,167 $ 135,536
Nov 12, 2023 $ 0.0265
-2.12%
$ 934,372 $ 161,259
Nov 11, 2023 $ 0.0271
+6.24%
$ 955,373 $ 156,562
Nov 10, 2023 $ 0.0255
+1.91%
$ 899,509 $ 176,207
Nov 9, 2023 $ 0.025
-1.10%
$ 882,084 $ 146,150
Nov 8, 2023 $ 0.0252
+2.87%
$ 887,468 $ 155,157
Nov 7, 2023 $ 0.0247
-8.75%
$ 869,566 $ 124,394
Nov 6, 2023 $ 0.027
-0.01%
$ 953,011 $ 148,911
Nov 5, 2023 $ 0.0271
-5.36%
$ 956,500 $ 198,978
Nov 4, 2023 $ 0.0286
+8.83%
$ 1.01 million $ 170,098
Nov 3, 2023 $ 0.0262
-1.84%
$ 924,631 $ 115,225
Nov 2, 2023 $ 0.0267
+8.29%
$ 941,484 $ 176,414
Nov 1, 2023 $ 0.0248
-0.67%
$ 872,522 $ 180,332
Oct 31, 2023 $ 0.0249
-4.46%
$ 876,248 $ 182,476
Oct 30, 2023 $ 0.0262
+1.11%
$ 923,072 $ 96,799