HYVE Historical Data

HYVE Page 19
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.0436
-3.22%
$ 1.54 million $ 102,267
Jul 20, 2023 $ 0.045
+0.07%
$ 1.59 million $ 105,263
Jul 19, 2023 $ 0.0449
-1.21%
$ 1.58 million $ 105,905
Jul 18, 2023 $ 0.0454
-11.58%
$ 1.6 million $ 148,312
Jul 17, 2023 $ 0.0512
-11.84%
$ 1.8 million $ 122,874
Jul 16, 2023 $ 0.0582
+3.58%
$ 2.05 million $ 130,284
Jul 15, 2023 $ 0.0562
+1.81%
$ 1.98 million $ 132,487
Jul 14, 2023 $ 0.0552
+3.71%
$ 1.95 million $ 151,657
Jul 13, 2023 $ 0.0538
-3.00%
$ 1.9 million $ 119,571
Jul 12, 2023 $ 0.0555
-0.21%
$ 1.95 million $ 172,537
Jul 11, 2023 $ 0.0556
+3.60%
$ 1.96 million $ 149,587
Jul 10, 2023 $ 0.0544
+1.50%
$ 1.92 million $ 12,728
Jul 9, 2023 $ 0.0535
-0.01%
$ 1.88 million $ 75,515
Jul 8, 2023 $ 0.0534
+1.36%
$ 1.88 million $ 161,950
Jul 7, 2023 $ 0.0527
+1.65%
$ 1.86 million $ 134,282
Jul 6, 2023 $ 0.0518
-10.64%
$ 1.83 million $ 155,209
Jul 5, 2023 $ 0.058
-5.56%
$ 2.04 million $ 164,014
Jul 4, 2023 $ 0.0612
+4.67%
$ 2.16 million $ 164,508
Jul 3, 2023 $ 0.0584
+4.80%
$ 2.06 million $ 154,624
Jul 2, 2023 $ 0.0559
-2.39%
$ 1.97 million $ 152,251
Jul 1, 2023 $ 0.0572
+9.04%
$ 2.02 million $ 91,086
Jun 30, 2023 $ 0.0524
+3.69%
$ 1.85 million $ 110,142
Jun 29, 2023 $ 0.0506
-4.62%
$ 1.78 million $ 148,131
Jun 28, 2023 $ 0.053
-5.58%
$ 1.87 million $ 147,945
Jun 27, 2023 $ 0.056
+2.34%
$ 1.97 million $ 155,844
Jun 26, 2023 $ 0.0542
+5.87%
$ 1.91 million $ 159,295
Jun 25, 2023 $ 0.0511
+3.28%
$ 1.8 million $ 138,694
Jun 24, 2023 $ 0.0495
-4.45%
$ 1.74 million $ 254,116
Jun 23, 2023 $ 0.052
-2.10%
$ 1.83 million $ 156,924
Jun 22, 2023 $ 0.0532
+2.81%
$ 1.87 million $ 149,807
Jun 21, 2023 $ 0.0515
-0.18%
$ 1.82 million $ 161,579
Jun 20, 2023 $ 0.0516
+9.51%
$ 1.82 million $ 176,734
Jun 19, 2023 $ 0.0471
-2.31%
$ 1.66 million $ 189,064
Jun 18, 2023 $ 0.0482
+3.87%
$ 1.7 million $ 161,968
Jun 17, 2023 $ 0.0464
+2.83%
$ 1.64 million $ 158,995
Jun 16, 2023 $ 0.0452
+4.09%
$ 1.59 million $ 139,382
Jun 15, 2023 $ 0.0431
-4.05%
$ 1.52 million $ 119,833
Jun 14, 2023 $ 0.0449
-0.07%
$ 1.58 million $ 145,896
Jun 13, 2023 $ 0.045
-1.99%
$ 1.58 million $ 132,950
Jun 12, 2023 $ 0.0459
+4.71%
$ 1.62 million $ 179,476
Jun 11, 2023 $ 0.044
+1.82%
$ 1.55 million $ 174,306
Jun 10, 2023 $ 0.0433
-2.55%
$ 1.53 million $ 181,097
Jun 9, 2023 $ 0.0445
+0.87%
$ 1.57 million $ 159,496
Jun 8, 2023 $ 0.0441
+4.69%
$ 1.55 million $ 164,183
Jun 7, 2023 $ 0.0421
-10.10%
$ 1.48 million $ 142,035
Jun 6, 2023 $ 0.0467
+6.69%
$ 1.65 million $ 121,336
Jun 5, 2023 $ 0.0438
-6.27%
$ 1.54 million $ 164,453
Jun 4, 2023 $ 0.0484
-0.99%
$ 1.71 million $ 190,539
Jun 3, 2023 $ 0.0489
-0.53%
$ 1.72 million $ 232,009
Jun 2, 2023 $ 0.0491
+1.38%
$ 1.73 million $ 155,660