HYVE Historical Data

HYVE Page 24
Download
Date Close Price change Market cap Trading volume
Nov 13, 2022 $ 0.0213
-4.25%
$ 749,120 $ 68,848
Nov 12, 2022 $ 0.0224
+0.49%
$ 788,010 $ 52,847
Nov 11, 2022 $ 0.0223
-7.33%
$ 787,074 $ 41,278
Nov 10, 2022 $ 0.0241
+11.47%
$ 850,147 $ 54,805
Nov 9, 2022 $ 0.0216
-16.22%
$ 760,847 $ 58,654
Nov 8, 2022 $ 0.0252
-8.85%
$ 889,609 $ 64,506
Nov 7, 2022 $ 0.0277
-4.70%
$ 974,815 $ 74,736
Nov 6, 2022 $ 0.0291
-2.97%
$ 1.02 million $ 60,561
Nov 5, 2022 $ 0.0309
+2.77%
$ 1.09 million $ 37,255
Nov 4, 2022 $ 0.0302
+2.14%
$ 1.06 million $ 46,678
Nov 3, 2022 $ 0.0292
+3.57%
$ 1.03 million $ 25,288
Nov 2, 2022 $ 0.0282
-1.91%
$ 993,180 $ 41,890
Nov 1, 2022 $ 0.0285
-4.36%
$ 1.01 million $ 60,954
Oct 31, 2022 $ 0.0298
+5.05%
$ 1.05 million $ 86,227
Oct 30, 2022 $ 0.0284
-0.74%
$ 999,440 $ 44,240
Oct 29, 2022 $ 0.0286
+0.23%
$ 1.01 million $ 69,195
Oct 28, 2022 $ 0.0285
-4.26%
$ 1 million $ 61,838
Oct 27, 2022 $ 0.0297
-4.81%
$ 1.05 million $ 51,701
Oct 26, 2022 $ 0.0312
-0.56%
$ 1.1 million $ 118,216
Oct 25, 2022 $ 0.0314
+7.50%
$ 1.11 million $ 154,943
Oct 24, 2022 $ 0.0294
-0.12%
$ 1.03 million $ 194,070
Oct 23, 2022 $ 0.0294
-1.76%
$ 1.04 million $ 1.09 million
Oct 22, 2022 $ 0.0299
+5.63%
$ 1.05 million $ 59,604
Oct 21, 2022 $ 0.0283
-2.41%
$ 998,571 $ 899,874
Oct 20, 2022 $ 0.029
+0.98%
$ 1.02 million $ 106,169
Oct 19, 2022 $ 0.0287
-2.54%
$ 1.01 million $ 109,231
Oct 18, 2022 $ 0.0295
-8.40%
$ 1.04 million $ 64,234
Oct 17, 2022 $ 0.032
-3.92%
$ 1.13 million $ 274,460
Oct 16, 2022 $ 0.0334
+3.24%
$ 1.18 million $ 33,808
Oct 15, 2022 $ 0.0323
-0.20%
$ 1.14 million $ 53,107
Oct 14, 2022 $ 0.0314
-4.05%
$ 1.11 million $ 26,294
Oct 13, 2022 $ 0.0324
-3.86%
$ 1.14 million $ 36,368
Oct 12, 2022 $ 0.0335
+11.61%
$ 1.18 million $ 56,688
Oct 11, 2022 $ 0.0301
-4.94%
$ 1.06 million $ 51,217
Oct 10, 2022 $ 0.0318
+8.80%
$ 1.12 million $ 56,788
Oct 9, 2022 $ 0.0292
-5.56%
$ 1.03 million $ 46,925
Oct 8, 2022 $ 0.031
+2.01%
$ 1.09 million $ 40,877
Oct 7, 2022 $ 0.03
-5.52%
$ 1.06 million $ 58,947
Oct 6, 2022 $ 0.0317
+8.73%
$ 1.12 million $ 64,777
Oct 5, 2022 $ 0.0291
-5.99%
$ 1.03 million $ 94,455
Oct 4, 2022 $ 0.031
+9.21%
$ 1.09 million $ 36,645
Oct 3, 2022 $ 0.0281
-2.87%
$ 989,153 $ 49,276
Oct 2, 2022 $ 0.0288
-0.96%
$ 1.02 million $ 70,585
Oct 1, 2022 $ 0.029
-8.50%
$ 1.02 million $ 44,636
Sep 30, 2022 $ 0.0317
-3.59%
$ 1.12 million $ 46,981
Sep 29, 2022 $ 0.0324
-0.75%
$ 1.14 million $ 48,363
Sep 28, 2022 $ 0.0327
+4.66%
$ 1.15 million $ 52,086
Sep 27, 2022 $ 0.0312
+1.23%
$ 1.1 million $ 112,271
Sep 26, 2022 $ 0.0308
-2.38%
$ 1.09 million $ 94,320
Sep 25, 2022 $ 0.0316
-2.84%
$ 1.11 million $ 168,468