HYVE Historical Data

HYVE Page 27
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 2022 $ 0.043
-8.61%
$ 1.52 million $ 132,413
Jun 15, 2022 $ 0.0471
-5.92%
$ 1.66 million $ 137,457
Jun 14, 2022 $ 0.0501
+6.97%
$ 1.77 million $ 127,216
Jun 13, 2022 $ 0.0467
-37.52%
$ 1.65 million $ 152,920
Jun 12, 2022 $ 0.0742
+11.08%
$ 2.62 million $ 326,439
Jun 11, 2022 $ 0.0668
-0.52%
$ 2.36 million $ 207,937
Jun 10, 2022 $ 0.0672
-1.83%
$ 2.37 million $ 131,745
Jun 9, 2022 $ 0.0684
+6.54%
$ 2.41 million $ 353,320
Jun 8, 2022 $ 0.064
-3.73%
$ 2.26 million $ 179,778
Jun 7, 2022 $ 0.0664
-3.15%
$ 2.34 million $ 201,240
Jun 6, 2022 $ 0.0686
+7.58%
$ 2.42 million $ 590,667
Jun 5, 2022 $ 0.0638
-0.94%
$ 2.25 million $ 228,328
Jun 4, 2022 $ 0.0644
-1.13%
$ 2.27 million $ 205,986
Jun 3, 2022 $ 0.0651
+2.31%
$ 2.3 million $ 236,008
Jun 2, 2022 $ 0.0637
+0.73%
$ 2.24 million $ 98,397
Jun 1, 2022 $ 0.0632
-6.07%
$ 2.23 million $ 155,964
May 31, 2022 $ 0.0672
+0.57%
$ 2.37 million $ 114,134