HYVE Historical Data

HYVE Page 21
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 0.0531
-0.26%
$ 1.87 million $ 184,646
Apr 11, 2023 $ 0.0532
+3.86%
$ 1.88 million $ 192,119
Apr 10, 2023 $ 0.0512
-1.67%
$ 1.8 million $ 177,662
Apr 9, 2023 $ 0.0521
+0.77%
$ 1.84 million $ 185,804
Apr 8, 2023 $ 0.0516
-3.35%
$ 1.82 million $ 189,330
Apr 7, 2023 $ 0.0534
-3.45%
$ 1.88 million $ 190,265
Apr 6, 2023 $ 0.0552
+0.26%
$ 1.95 million $ 188,774
Apr 5, 2023 $ 0.0549
+10.68%
$ 1.93 million $ 116,303
Apr 4, 2023 $ 0.0495
-8.98%
$ 1.74 million $ 118,858
Apr 3, 2023 $ 0.0544
-3.11%
$ 1.92 million $ 184,888
Apr 2, 2023 $ 0.0557
+17.88%
$ 1.96 million $ 251,973
Apr 1, 2023 $ 0.0472
+3.95%
$ 1.67 million $ 186,804
Mar 31, 2023 $ 0.0455
+0.46%
$ 1.6 million $ 172,081
Mar 30, 2023 $ 0.0453
+0.63%
$ 1.6 million $ 190,078
Mar 29, 2023 $ 0.0448
-1.07%
$ 1.58 million $ 176,381
Mar 28, 2023 $ 0.0445
-1.61%
$ 1.57 million $ 174,955
Mar 27, 2023 $ 0.0459
+9.25%
$ 1.62 million $ 564,720
Mar 26, 2023 $ 0.0421
+11.58%
$ 1.48 million $ 192,298
Mar 25, 2023 $ 0.0377
+6.73%
$ 1.33 million $ 145,981
Mar 24, 2023 $ 0.0355
+5.77%
$ 1.25 million $ 157,416
Mar 23, 2023 $ 0.0335
-2.48%
$ 1.18 million $ 161,881
Mar 22, 2023 $ 0.0344
-3.70%
$ 1.21 million $ 95,325
Mar 21, 2023 $ 0.0356
+9.34%
$ 1.25 million $ 101,686
Mar 20, 2023 $ 0.0331
-13.03%
$ 1.17 million $ 117,601
Mar 19, 2023 $ 0.0371
+4.69%
$ 1.31 million $ 117,393
Mar 18, 2023 $ 0.0355
+0.05%
$ 1.25 million $ 102,110
Mar 17, 2023 $ 0.0354
+5.31%
$ 1.25 million $ 109,067
Mar 16, 2023 $ 0.0336
+2.61%
$ 1.19 million $ 99,424
Mar 15, 2023 $ 0.0327
-5.36%
$ 1.15 million $ 111,726
Mar 14, 2023 $ 0.0346
+4.45%
$ 1.22 million $ 109,064
Mar 13, 2023 $ 0.0332
+14.02%
$ 1.17 million $ 99,083
Mar 12, 2023 $ 0.0291
-2.43%
$ 1.02 million $ 106,566
Mar 11, 2023 $ 0.0298
-8.36%
$ 1.05 million $ 111,046
Mar 10, 2023 $ 0.0324
-6.75%
$ 1.14 million $ 108,085
Mar 9, 2023 $ 0.0348
-8.20%
$ 1.23 million $ 120,009
Mar 8, 2023 $ 0.0379
-6.06%
$ 1.34 million $ 182,674
Mar 7, 2023 $ 0.0403
-1.72%
$ 1.42 million $ 82,694
Mar 6, 2023 $ 0.0417
-4.51%
$ 1.47 million $ 109,660
Mar 5, 2023 $ 0.0436
+4.64%
$ 1.54 million $ 108,716
Mar 4, 2023 $ 0.0417
-5.70%
$ 1.47 million $ 113,309
Mar 3, 2023 $ 0.0442
+15.74%
$ 1.56 million $ 499,031
Mar 2, 2023 $ 0.0382
-2.68%
$ 1.35 million $ 76,957
Mar 1, 2023 $ 0.0393
+2.21%
$ 1.39 million $ 112,779
Feb 28, 2023 $ 0.0384
-1.44%
$ 1.36 million $ 111,204
Feb 27, 2023 $ 0.0386
-3.82%
$ 1.36 million $ 62,294
Feb 26, 2023 $ 0.0402
+7.16%
$ 1.42 million $ 107,737
Feb 25, 2023 $ 0.0375
+2.51%
$ 1.32 million $ 107,454
Feb 24, 2023 $ 0.0365
-3.10%
$ 1.29 million $ 108,404
Feb 23, 2023 $ 0.0377
-11.92%
$ 1.33 million $ 89,456
Feb 22, 2023 $ 0.0428
+0.45%
$ 1.51 million $ 98,942