HYVE Historical Data

HYVE Page 28
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 0.118
-1.33%
$ 4.15 million $ 167,685
Apr 26, 2022 $ 0.119
-6.32%
$ 4.21 million $ 320,675
Apr 25, 2022 $ 0.127
-6.36%
$ 4.48 million $ 619,639
Apr 24, 2022 $ 0.136
+0.34%
$ 4.79 million $ 169,359
Apr 23, 2022 $ 0.135
-2.06%
$ 4.77 million $ 196,257
Apr 22, 2022 $ 0.138
-1.40%
$ 4.87 million $ 191,866
Apr 21, 2022 $ 0.14
-2.72%
$ 4.94 million $ 182,298
Apr 20, 2022 $ 0.144
-1.14%
$ 5.08 million $ 145,845
Apr 19, 2022 $ 0.146
-0.03%
$ 5.14 million $ 192,533
Apr 18, 2022 $ 0.146
+7.08%
$ 5.14 million $ 595,068
Apr 17, 2022 $ 0.136
-3.47%
$ 4.8 million $ 214,771
Apr 16, 2022 $ 0.141
+2.06%
$ 4.97 million $ 542,084
Apr 15, 2022 $ 0.138
-2.13%
$ 4.87 million $ 182,471
Apr 14, 2022 $ 0.141
-2.04%
$ 4.99 million $ 230,507
Apr 13, 2022 $ 0.144
+3.06%
$ 5.09 million $ 254,984
Apr 12, 2022 $ 0.14
-1.50%
$ 4.94 million $ 219,185
Apr 11, 2022 $ 0.142
-4.15%
$ 5.01 million $ 360,485
Apr 10, 2022 $ 0.148
+2.74%
$ 5.22 million $ 197,821
Apr 9, 2022 $ 0.144
-1.88%
$ 5.09 million $ 200,536
Apr 8, 2022 $ 0.147
-2.03%
$ 5.19 million $ 304,656
Apr 7, 2022 $ 0.15
-4.30%
$ 5.3 million $ 300,940
Apr 6, 2022 $ 0.157
-5.89%
$ 5.54 million $ 334,075
Apr 5, 2022 $ 0.166
-13.50%
$ 5.84 million $ 1.03 million
Apr 4, 2022 $ 0.191
+28.69%
$ 6.75 million $ 1.63 million
Apr 3, 2022 $ 0.149
-0.53%
$ 5.24 million $ 136,670
Apr 2, 2022 $ 0.149
+1.17%
$ 5.27 million $ 89,710
Apr 1, 2022 $ 0.148
-4.07%
$ 5.21 million $ 159,049
Mar 31, 2022 $ 0.154
+7.03%
$ 5.43 million $ 280,489
Mar 30, 2022 $ 0.144
-0.30%
$ 5.07 million $ 30,509
Mar 29, 2022 $ 0.144
-0.21%
$ 5.09 million $ 57,642
Mar 28, 2022 $ 0.145
+16.45%
$ 5.1 million $ 955,673
Mar 27, 2022 $ 0.124
+3.06%
$ 4.38 million $ 92,895
Mar 26, 2022 $ 0.12
-1.20%
$ 4.24 million $ 106,097
Mar 25, 2022 $ 0.122
+4.03%
$ 4.3 million $ 70,175
Mar 24, 2022 $ 0.117
+1.63%
$ 4.13 million $ 313,019
Mar 23, 2022 $ 0.115
+0.18%
$ 4.06 million $ 79,113
Mar 22, 2022 $ 0.115
+2.36%
$ 4.07 million $ 79,103
Mar 21, 2022 $ 0.113
-0.29%
$ 3.98 million $ 230,024
Mar 20, 2022 $ 0.114
-3.66%
$ 4.01 million $ 174,971
Mar 19, 2022 $ 0.118
+1.84%
$ 4.16 million $ 180,207
Mar 18, 2022 $ 0.116
+3.39%
$ 4.08 million $ 181,453
Mar 17, 2022 $ 0.112
+0.58%
$ 3.96 million $ 278,105
Mar 16, 2022 $ 0.112
+1.51%
$ 3.94 million $ 214,966
Mar 15, 2022 $ 0.11
+0.60%
$ 3.88 million $ 380,515
Mar 14, 2022 $ 0.109
+0.23%
$ 3.85 million $ 308,678
Mar 13, 2022 $ 0.109
-6.97%
$ 3.83 million $ 387,079
Mar 12, 2022 $ 0.117
+1.85%
$ 4.12 million $ 304,176
Mar 11, 2022 $ 0.115
-1.44%
$ 4.04 million $ 373,789
Mar 10, 2022 $ 0.116
-1.09%
$ 4.1 million $ 358,771
Mar 9, 2022 $ 0.118
+7.45%
$ 4.15 million $ 367,143