HYVE Historical Data

HYVE Page 30
Download
Date Close Price change Market cap Trading volume
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
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