HYVE Historical Data

HYVE Page 26
Download
Date Close Price change Market cap Trading volume
Aug 5, 2022 $ 0.0432
+5.16%
$ 1.52 million $ 1.52 million
Aug 4, 2022 $ 0.0412
-0.22%
$ 1.45 million $ 25,107
Aug 3, 2022 $ 0.0413
-1.65%
$ 1.45 million $ 128,659
Aug 2, 2022 $ 0.0422
+5.45%
$ 1.49 million $ 225,138
Aug 1, 2022 $ 0.04
-2.58%
$ 1.41 million $ 1.26 million
Jul 31, 2022 $ 0.0411
-0.18%
$ 1.45 million $ 2.79 million
Jul 30, 2022 $ 0.041
-1.10%
$ 1.45 million $ 4.08 million
Jul 29, 2022 $ 0.0415
-0.97%
$ 1.46 million $ 191,229
Jul 28, 2022 $ 0.0419
+10.28%
$ 1.48 million $ 6.3 million
Jul 27, 2022 $ 0.0381
+9.42%
$ 1.34 million $ 6.87 million
Jul 26, 2022 $ 0.0348
-4.26%
$ 1.23 million $ 579,493
Jul 25, 2022 $ 0.0365
-5.65%
$ 1.29 million $ 314,526
Jul 24, 2022 $ 0.0387
+2.31%
$ 1.36 million $ 7.53 million
Jul 23, 2022 $ 0.0379
-2.09%
$ 1.34 million $ 5.37 million
Jul 22, 2022 $ 0.0388
-3.17%
$ 1.37 million $ 21.46 million
Jul 21, 2022 $ 0.0401
-3.08%
$ 1.41 million $ 1.06 million
Jul 20, 2022 $ 0.0414
-5.66%
$ 1.46 million $ 4.81 million
Jul 19, 2022 $ 0.0439
+2.36%
$ 1.55 million $ 5.26 million
Jul 18, 2022 $ 0.0428
+4.44%
$ 1.51 million $ 596,439
Jul 17, 2022 $ 0.0411
-0.98%
$ 1.45 million $ 12.7 million
Jul 16, 2022 $ 0.0415
+4.15%
$ 1.46 million $ 1.01 million
Jul 15, 2022 $ 0.0399
-0.94%
$ 1.41 million $ 2.08 million
Jul 14, 2022 $ 0.0405
+3.50%
$ 1.43 million $ 1.61 million
Jul 13, 2022 $ 0.039
+7.18%
$ 1.38 million $ 798,947
Jul 12, 2022 $ 0.0364
-0.69%
$ 1.28 million $ 3.9 million
Jul 11, 2022 $ 0.0367
-8.71%
$ 1.29 million $ 8.98 million
Jul 10, 2022 $ 0.0401
-4.55%
$ 1.41 million $ 572,574
Jul 9, 2022 $ 0.042
-1.27%
$ 1.48 million $ 273,952
Jul 8, 2022 $ 0.0425
-2.01%
$ 1.5 million $ 145,696
Jul 7, 2022 $ 0.0434
+2.15%
$ 1.53 million $ 6.42 million
Jul 6, 2022 $ 0.0425
+3.73%
$ 1.5 million $ 94,294
Jul 5, 2022 $ 0.041
-2.92%
$ 1.44 million $ 142,686
Jul 4, 2022 $ 0.0422
+4.02%
$ 1.49 million $ 136,903
Jul 3, 2022 $ 0.0406
-0.99%
$ 1.43 million $ 98,960
Jul 2, 2022 $ 0.0411
+0.28%
$ 1.45 million $ 16,919
Jul 1, 2022 $ 0.0411
-4.39%
$ 1.45 million $ 6,284
Jun 30, 2022 $ 0.0426
-2.98%
$ 1.5 million $ 23,724
Jun 29, 2022 $ 0.0439
-5.62%
$ 1.55 million $ 28,259
Jun 28, 2022 $ 0.0465
-0.64%
$ 1.64 million $ 23,647
Jun 27, 2022 $ 0.0468
+0.23%
$ 1.65 million $ 16,367
Jun 26, 2022 $ 0.0467
-0.80%
$ 1.65 million $ 12,120
Jun 25, 2022 $ 0.0471
-0.87%
$ 1.66 million $ 28,189
Jun 24, 2022 $ 0.0476
+4.70%
$ 1.68 million $ 61,665
Jun 23, 2022 $ 0.0454
+2.69%
$ 1.6 million $ 44,672
Jun 22, 2022 $ 0.0443
-3.34%
$ 1.56 million $ 97,677
Jun 21, 2022 $ 0.0458
+4.28%
$ 1.61 million $ 188,303
Jun 20, 2022 $ 0.044
+6.03%
$ 1.55 million $ 87,344
Jun 19, 2022 $ 0.0413
+7.99%
$ 1.46 million $ 156,820
Jun 18, 2022 $ 0.0383
-8.24%
$ 1.35 million $ 139,226
Jun 17, 2022 $ 0.0417
-2.72%
$ 1.47 million $ 202,347