HYVE Historical Data

HYVE Page 18
Download
Date Close Price change Market cap Trading volume
Sep 29, 2023 $ 0.0236
-2.55%
$ 832,983 $ 127,707
Sep 28, 2023 $ 0.0243
+1.89%
$ 857,405 $ 184,787
Sep 27, 2023 $ 0.024
+3.85%
$ 845,258 $ 159,126
Sep 26, 2023 $ 0.023
-5.52%
$ 812,303 $ 166,275
Sep 25, 2023 $ 0.0243
+0.67%
$ 857,000 $ 165,923
Sep 24, 2023 $ 0.0241
+0.06%
$ 850,259 $ 161,839
Sep 23, 2023 $ 0.0241
-1.56%
$ 851,041 $ 151,252
Sep 22, 2023 $ 0.0244
-2.91%
$ 858,661 $ 173,537
Sep 21, 2023 $ 0.025
-4.42%
$ 882,989 $ 186,144
Sep 20, 2023 $ 0.0261
+2.06%
$ 920,172 $ 168,419
Sep 19, 2023 $ 0.0256
+1.66%
$ 901,703 $ 191,134
Sep 18, 2023 $ 0.0252
+1.34%
$ 887,477 $ 179,806
Sep 17, 2023 $ 0.0249
+1.97%
$ 876,623 $ 184,963
Sep 16, 2023 $ 0.0244
-4.62%
$ 859,757 $ 140,121
Sep 15, 2023 $ 0.0256
-2.86%
$ 901,427 $ 129,083
Sep 14, 2023 $ 0.0262
-8.11%
$ 924,176 $ 75,534
Sep 13, 2023 $ 0.0285
-1.05%
$ 1.01 million $ 96,991
Sep 12, 2023 $ 0.0288
+2.20%
$ 1.02 million $ 123,053
Sep 11, 2023 $ 0.0282
-0.98%
$ 994,600 $ 123,311
Sep 10, 2023 $ 0.0285
-1.21%
$ 1.01 million $ 102,432
Sep 9, 2023 $ 0.0285
+1.01%
$ 1 million $ 130,186
Sep 8, 2023 $ 0.0283
+4.69%
$ 996,341 $ 119,372
Sep 7, 2023 $ 0.0267
-5.77%
$ 942,104 $ 103,504
Sep 6, 2023 $ 0.0283
+0.53%
$ 996,242 $ 98,076
Sep 5, 2023 $ 0.0281
+0.52%
$ 990,367 $ 105,289
Sep 4, 2023 $ 0.0279
-2.97%
$ 984,963 $ 102,530
Sep 3, 2023 $ 0.0288
+1.17%
$ 1.01 million $ 115,777
Sep 2, 2023 $ 0.0285
+8.29%
$ 1 million $ 127,023
Sep 1, 2023 $ 0.0263
-2.91%
$ 928,459 $ 113,871
Aug 31, 2023 $ 0.0272
-3.75%
$ 957,599 $ 141,865
Aug 30, 2023 $ 0.0282
-3.20%
$ 995,334 $ 119,594
Aug 29, 2023 $ 0.0291
-6.00%
$ 1.02 million $ 96,723
Aug 28, 2023 $ 0.031
+19.15%
$ 1.09 million $ 146,873
Aug 27, 2023 $ 0.026
+4.87%
$ 915,707 $ 134,924
Aug 26, 2023 $ 0.0248
-0.42%
$ 874,073 $ 102,335
Aug 25, 2023 $ 0.0249
-4.39%
$ 876,370 $ 118,492
Aug 24, 2023 $ 0.0261
-2.09%
$ 921,085 $ 120,601
Aug 23, 2023 $ 0.0267
+4.70%
$ 942,688 $ 125,321
Aug 22, 2023 $ 0.0255
-7.87%
$ 899,418 $ 137,486
Aug 21, 2023 $ 0.0277
+2.90%
$ 975,261 $ 136,575
Aug 20, 2023 $ 0.0269
+4.33%
$ 947,560 $ 129,669
Aug 19, 2023 $ 0.0258
-6.25%
$ 908,273 $ 124,578
Aug 18, 2023 $ 0.0274
+1.38%
$ 966,152 $ 132,558
Aug 17, 2023 $ 0.0271
-2.88%
$ 954,838 $ 133,608
Aug 16, 2023 $ 0.0279
-3.29%
$ 984,557 $ 180,552
Aug 15, 2023 $ 0.0288
-2.34%
$ 1.02 million $ 162,470
Aug 14, 2023 $ 0.0298
-1.00%
$ 1.05 million $ 152,823
Aug 13, 2023 $ 0.0301
-1.91%
$ 1.06 million $ 153,071
Aug 12, 2023 $ 0.0307
+1.02%
$ 1.08 million $ 153,695
Aug 11, 2023 $ 0.0303
-1.97%
$ 1.07 million $ 196,349