HYVE Historical Data

HYVE Page 27
Download
Date Close Price change Market cap Trading volume
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
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