HYVE Historical Data

HYVE Page 29
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $ 0.11
-2.10%
$ 3.87 million $ 301,259
Mar 7, 2022 $ 0.112
-4.91%
$ 3.96 million $ 282,667
Mar 6, 2022 $ 0.118
+0.13%
$ 4.16 million $ 162,702
Mar 5, 2022 $ 0.118
-2.68%
$ 4.15 million $ 53,730
Mar 4, 2022 $ 0.121
-7.89%
$ 4.27 million $ 87,625
Mar 3, 2022 $ 0.132
-1.90%
$ 4.64 million $ 45,752
Mar 2, 2022 $ 0.134
+3.16%
$ 4.73 million $ 132,093
Mar 1, 2022 $ 0.13
+4.53%
$ 4.58 million $ 69,705
Feb 28, 2022 $ 0.123
+3.27%
$ 4.34 million $ 70,445
Feb 27, 2022 $ 0.119
-2.63%
$ 4.21 million $ 85,270
Feb 26, 2022 $ 0.123
-0.02%
$ 4.32 million $ 42,607
Feb 25, 2022 $ 0.123
+3.32%
$ 4.32 million $ 77,518
Feb 24, 2022 $ 0.119
-6.04%
$ 4.18 million $ 152,927
Feb 23, 2022 $ 0.126
-1.45%
$ 4.44 million $ 165,546
Feb 22, 2022 $ 0.128
-1.31%
$ 4.51 million $ 70,624
Feb 21, 2022 $ 0.129
-4.44%
$ 4.54 million $ 73,813
Feb 20, 2022 $ 0.135
-5.36%
$ 4.75 million $ 125,913
Feb 19, 2022 $ 0.142
+0.75%
$ 5.02 million $ 136,163
Feb 18, 2022 $ 0.142
-1.18%
$ 4.99 million $ 100,292
Feb 17, 2022 $ 0.143
-8.18%
$ 5.05 million $ 98,755
Feb 16, 2022 $ 0.156
-3.34%
$ 5.49 million $ 161,065
Feb 15, 2022 $ 0.161
+1.72%
$ 5.68 million $ 242,391
Feb 14, 2022 $ 0.159
+3.66%
$ 5.59 million $ 163,419
Feb 13, 2022 $ 0.153
+10.87%
$ 5.39 million $ 363,828
Feb 12, 2022 $ 0.138
-3.49%
$ 4.86 million $ 273,781
Feb 11, 2022 $ 0.143
-10.07%
$ 5.04 million $ 287,793
Feb 10, 2022 $ 0.159
-4.28%
$ 5.6 million $ 237,193
Feb 9, 2022 $ 0.166
+2.99%
$ 5.85 million $ 354,686
Feb 8, 2022 $ 0.161
-0.61%
$ 5.68 million $ 276,126
Feb 7, 2022 $ 0.162
+3.75%
$ 5.71 million $ 307,564
Feb 6, 2022 $ 0.156
+3.24%
$ 5.5 million $ 262,907
Feb 5, 2022 $ 0.152
-0.20%
$ 5.36 million $ 439,830
Feb 4, 2022 $ 0.152
+5.46%
$ 5.37 million $ 376,785
Feb 3, 2022 $ 0.145
-3.86%
$ 5.1 million $ 287,551
Feb 2, 2022 $ 0.15
-0.65%
$ 5.3 million $ 274,047
Feb 1, 2022 $ 0.152
+1.42%
$ 5.34 million $ 272,624
Jan 31, 2022 $ 0.149
+2.38%
$ 5.26 million $ 52,508
Jan 30, 2022 $ 0.146
+4.03%
$ 5.14 million $ 38,673
Jan 29, 2022 $ 0.14
-1.84%
$ 4.94 million $ 62,642
Jan 28, 2022 $ 0.143
-2.80%
$ 5.04 million $ 104,899
Jan 27, 2022 $ 0.147
-7.09%
$ 5.17 million $ 102,354
Jan 26, 2022 $ 0.158
+3.25%
$ 5.57 million $ 129,221
Jan 25, 2022 $ 0.153
+1.75%
$ 5.39 million $ 86,012
Jan 24, 2022 $ 0.15
-7.71%
$ 5.3 million $ 243,524
Jan 23, 2022 $ 0.163
+7.59%
$ 5.74 million $ 249,234
Jan 22, 2022 $ 0.151
-10.13%
$ 5.34 million $ 386,552
Jan 21, 2022 $ 0.169
-15.46%
$ 5.94 million $ 305,333
Jan 20, 2022 $ 0.199
-3.80%
$ 7.03 million $ 210,490
Jan 19, 2022 $ 0.207
-4.17%
$ 7.3 million $ 319,949
Jan 18, 2022 $ 0.216
-4.18%
$ 7.62 million $ 266,802