HYVE Historical Data

HYVE Page 25
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.0325
-1.16%
$ 1.14 million $ 64,607
Sep 23, 2022 $ 0.0328
+3.11%
$ 1.16 million $ 39,830
Sep 22, 2022 $ 0.0318
-3.84%
$ 1.12 million $ 73,500
Sep 21, 2022 $ 0.0333
-2.66%
$ -- $ 67,293
Sep 20, 2022 $ 0.0342
-3.15%
$ 1.21 million $ 47,941
Sep 19, 2022 $ 0.0353
-0.89%
$ 1.24 million $ 66,742
Sep 18, 2022 $ 0.0356
-6.42%
$ 1.26 million $ 130,729
Sep 17, 2022 $ 0.038
+2.61%
$ 1.34 million $ 100,447
Sep 16, 2022 $ 0.0369
-1.01%
$ 1.3 million $ 1.59 million
Sep 15, 2022 $ 0.0376
+3.34%
$ 1.33 million $ 155,739
Sep 14, 2022 $ 0.0364
+2.07%
$ 1.28 million $ 279,203
Sep 13, 2022 $ 0.0358
-5.70%
$ 1.26 million $ 72,583
Sep 12, 2022 $ 0.0379
-2.04%
$ 1.34 million $ 69,466
Sep 11, 2022 $ 0.0388
-1.34%
$ 1.37 million $ 71,616
Sep 10, 2022 $ 0.0405
+4.32%
$ 1.43 million $ 57,449
Sep 9, 2022 $ 0.0388
+1.39%
$ 1.37 million $ 140,217
Sep 8, 2022 $ 0.0383
-3.79%
$ 1.35 million $ 474,839
Sep 7, 2022 $ 0.0399
+1.53%
$ 1.41 million $ 120,344
Sep 6, 2022 $ 0.0393
-6.98%
$ 1.39 million $ 72,317
Sep 5, 2022 $ 0.0423
-5.55%
$ 1.49 million $ 61,843
Sep 4, 2022 $ 0.0448
-0.71%
$ 1.58 million $ 91,437
Sep 3, 2022 $ 0.0452
+0.20%
$ 1.59 million $ 43,276
Sep 2, 2022 $ 0.0443
-5.53%
$ 1.56 million $ 73,414
Sep 1, 2022 $ 0.0468
-8.30%
$ 1.65 million $ 154,756
Aug 31, 2022 $ 0.0511
-12.26%
$ 1.8 million $ 125,056
Aug 30, 2022 $ 0.0583
+1.55%
$ 2.05 million $ 335,027
Aug 29, 2022 $ 0.0571
+15.84%
$ 2.01 million $ 258,990
Aug 28, 2022 $ 0.0492
-8.17%
$ 1.73 million $ 108,065
Aug 27, 2022 $ 0.0536
-7.65%
$ 1.89 million $ 144,878
Aug 26, 2022 $ 0.058
-26.24%
$ 2.04 million $ 398,086
Aug 25, 2022 $ 0.0768
+30.80%
$ 2.71 million $ 2.9 million
Aug 24, 2022 $ 0.0587
+3.91%
$ 2.07 million $ 124,037
Aug 23, 2022 $ 0.0565
-3.44%
$ 1.99 million $ 90,268
Aug 22, 2022 $ 0.0584
+14.05%
$ 2.06 million $ 248,781
Aug 21, 2022 $ 0.0514
+10.93%
$ 1.81 million $ 59,147
Aug 20, 2022 $ 0.0464
-2.42%
$ 1.63 million $ 59,078
Aug 19, 2022 $ 0.0476
-4.98%
$ 1.68 million $ 99,085
Aug 18, 2022 $ 0.05
+3.29%
$ 1.76 million $ 54,794
Aug 17, 2022 $ 0.0484
-1.06%
$ 1.71 million $ 56,412
Aug 16, 2022 $ 0.049
-6.05%
$ 1.73 million $ 55,982
Aug 15, 2022 $ 0.052
-0.29%
$ 1.83 million $ 70,022
Aug 14, 2022 $ 0.0522
+9.27%
$ 1.84 million $ 91,791
Aug 13, 2022 $ 0.0478
-1.46%
$ 1.69 million $ 56,948
Aug 12, 2022 $ 0.0485
+2.02%
$ 1.71 million $ 97,425
Aug 11, 2022 $ 0.0474
+0.45%
$ 1.67 million $ 56,383
Aug 10, 2022 $ 0.0474
+6.53%
$ 1.67 million $ 62,612
Aug 9, 2022 $ 0.0446
-5.29%
$ 1.57 million $ 232,285
Aug 8, 2022 $ 0.0471
+6.46%
$ 1.66 million $ 32,522
Aug 7, 2022 $ 0.0443
+2.36%
$ 1.56 million $ 1.34 million
Aug 6, 2022 $ 0.0433
+0.02%
$ 1.53 million $ 883,028