HYVE Historical Data

HYVE Page 30
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 0.226
-7.46%
$ 7.95 million $ 174,180
Jan 16, 2022 $ 0.244
+2.65%
$ 8.6 million $ 242,382
Jan 15, 2022 $ 0.238
+0.03%
$ 8.37 million $ 224,340
Jan 14, 2022 $ 0.237
-0.22%
$ 8.37 million $ 263,207
Jan 13, 2022 $ 0.238
-5.08%
$ 8.39 million $ 164,734
Jan 12, 2022 $ 0.251
+2.71%
$ 8.84 million $ 109,965
Jan 11, 2022 $ 0.244
+1.56%
$ 8.61 million $ 186,395
Jan 10, 2022 $ 0.241
-0.91%
$ 8.48 million $ 157,289
Jan 9, 2022 $ 0.243
+2.72%
$ 8.56 million $ 151,811
Jan 8, 2022 $ 0.238
+1.92%
$ 8.38 million $ 367,369
Jan 7, 2022 $ 0.233
-9.41%
$ 8.23 million $ 274,662
Jan 6, 2022 $ 0.258
-3.63%
$ 9.08 million $ 290,967
Jan 5, 2022 $ 0.267
-10.73%
$ 9.42 million $ 286,778
Jan 4, 2022 $ 0.3
-0.09%
$ 10.56 million $ 381,695
Jan 3, 2022 $ 0.3
-0.09%
$ 10.57 million $ 246,641
Jan 2, 2022 $ 0.3
+2.87%
$ 10.58 million $ 350,107
Jan 1, 2022 $ 0.292
+0.00%
$ 10.28 million $ 150,417
Dec 31, 2021 $ 0.292
-2.32%
$ 10.28 million $ 483,013
Dec 30, 2021 $ 0.299
+1.14%
$ 10.53 million $ 255,280
Dec 29, 2021 $ 0.295
-6.00%
$ 10.41 million $ 334,661
Dec 28, 2021 $ 0.314
-8.13%
$ 11.07 million $ 336,605
Dec 27, 2021 $ 0.341
-0.05%
$ 12.03 million $ 356,131
Dec 26, 2021 $ 0.341
-2.52%
$ 12.02 million $ 362,219
Dec 25, 2021 $ 0.35
-3.48%
$ 12.33 million $ 274,657
Dec 24, 2021 $ 0.362
-3.08%
$ 12.77 million $ 310,896
Dec 23, 2021 $ 0.374
+9.29%
$ 13.18 million $ 534,568
Dec 22, 2021 $ 0.342
-1.43%
$ 12.06 million $ 331,660
Dec 21, 2021 $ 0.347
+8.20%
$ 12.24 million $ 534,993
Dec 20, 2021 $ 0.321
+9.28%
$ 11.31 million $ 544,247
Dec 19, 2021 $ 0.293
+1.18%
$ 10.34 million $ 501,583
Dec 18, 2021 $ 0.29
-0.24%
$ 10.22 million $ 242,418
Dec 17, 2021 $ 0.291
-2.88%
$ 10.24 million $ 364,980
Dec 16, 2021 $ 0.299
-0.24%
$ 10.55 million $ 236,153
Dec 15, 2021 $ 0.3
+0.43%
$ 10.59 million $ 314,570
Dec 14, 2021 $ 0.299
+0.23%
$ 10.54 million $ 361,964
Dec 13, 2021 $ 0.298
-8.45%
$ 10.52 million $ 399,651
Dec 12, 2021 $ 0.326
+2.56%
$ 11.49 million $ 379,688
Dec 11, 2021 $ 0.318
+2.53%
$ 11.19 million $ 335,013
Dec 10, 2021 $ 0.309
-0.78%
$ 10.91 million $ 286,242
Dec 9, 2021 $ 0.312
-12.30%
$ 11 million $ 615,701
Dec 8, 2021 $ 0.356
+7.12%
$ 12.54 million $ 391,039
Dec 7, 2021 $ 0.332
+3.09%
$ 11.71 million $ 661,847
Dec 6, 2021 $ 0.323
+0.63%
$ 11.4 million $ 402,587
Dec 5, 2021 $ 0.321
-2.68%
$ 11.3 million $ 266,005
Dec 4, 2021 $ 0.329
-6.35%
$ 11.61 million $ 405,470
Dec 3, 2021 $ 0.352
-0.41%
$ 12.4 million $ 438,184
Dec 2, 2021 $ 0.354
+1.19%
$ 12.47 million $ 349,448
Dec 1, 2021 $ 0.35
-6.07%
$ 12.32 million $ 236,872
Nov 30, 2021 $ 0.372
+1.24%
$ 13.12 million $ 337,285
Nov 29, 2021 $ 0.368
+0.02%
$ 12.97 million $ 161,003