HYVE Historical Data

HYVE Page 29
Download
Date Close Price change Market cap Trading volume
May 8, 2022 $0.0961
-4.73%
$3.39 million $120,098
May 7, 2022 $0.101
+5.47%
$3.56 million $188,027
May 6, 2022 $0.0957
-4.39%
$3.37 million $202,529
May 5, 2022 $0.1
-13.91%
$3.53 million $409,482
May 4, 2022 $0.116
+1.93%
$4.1 million $96,052
May 3, 2022 $0.114
-1.46%
$4.01 million $157,765
May 2, 2022 $0.116
+5.12%
$4.1 million $189,419
May 1, 2022 $0.111
+9.50%
$3.9 million $271,722
Apr 30, 2022 $0.101
-3.33%
$3.56 million $194,107
Apr 29, 2022 $0.104
-12.25%
$3.68 million $383,362
Apr 28, 2022 $0.119
+1.05%
$4.2 million $223,498
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