HYVE Historical Data

HYVE Page 4
Download
Date Close Price change Market cap Trading volume
Feb 27 $ 0.0436
+8.58%
$ 1.54 million $ 1.08 million
Feb 20 $ 0.0402
+10.21%
$ 1.42 million $ 707,265
Feb 13 $ 0.0365
+14.29%
$ 1.29 million $ 586,472
Feb 6 $ 0.032
+0.97%
$ 1.13 million $ 675,250
Jan 30 $ 0.0317
+10.33%
$ 1.12 million $ 639,462
Jan 23 $ 0.0291
+9.69%
$ 1.01 million $ 605,867
Jan 16 $ 0.0266
+21.98%
$ 936,833 $ 635,187
Jan 9 $ 0.0218
-4.83%
$ 767,918 $ 564,900
Jan 2 $ 0.0229
+8.93%
$ 806,188 $ 503,506
Dec 26 $ 0.0211
-22.83%
$ 742,123 $ 462,351
Dec 19 $ 0.0273
+5.44%
$ 961,880 $ 480,672
Dec 12 $ 0.0258
-11.81%
$ 910,072 $ 535,734
Dec 5 $ 0.0306
+22.34%
$ 1.03 million $ 451,810
Nov 28 $ 0.025
-14.45%
$ 881,246 $ 505,463
Nov 21 $ 0.0286
+5.40%
$ 1.03 million $ 717,659
Nov 14 $ 0.0262
+23.39%
$ 955,183 $ 525,808
Nov 7 $ 0.0213
-26.76%
$ 749,120 $ 415,675
Oct 31 $ 0.0291
+2.46%
$ 1.02 million $ 358,853
Oct 24 $ 0.0284
-3.55%
$ 999,440 $ 694,203
Oct 17 $ 0.0294
-11.59%
$ 1.04 million $ 2.6 million
Oct 10 $ 0.0334
+14.30%
$ 1.18 million $ 314,270
Oct 3 $ 0.0292
+1.17%
$ 1.03 million $ 391,901
Sep 26 $ 0.0288
-8.71%
$ 1.02 million $ 469,243
Sep 19 $ 0.0325
-8.89%
$ 1.11 million $ 359,913
Sep 12 $ 0.0356
-7.99%
$ 1.34 million $ 2.39 million
Sep 5 $ 0.0388
-13.36%
$ 1.49 million $ 998,625
Aug 29 $ 0.0448
-9.13%
$ 1.58 million $ 1.08 million
Aug 22 $ 0.0492
-3.98%
$ 1.73 million $ 4.01 million
Aug 15 $ 0.0514
-1.49%
$ 1.81 million $ 454,520
Aug 8 $ 0.0522
+18.04%
$ 1.84 million $ 629,965
Aug 1 $ 0.0443
+7.91%
$ 1.56 million $ 5.38 million
Jul 25 $ 0.0411
+6.28%
$ 1.45 million $ 21.12 million
Jul 18 $ 0.0387
-5.54%
$ 1.36 million $ 46.09 million
Jul 11 $ 0.0411
+2.19%
$ 1.45 million $ 31.08 million
Jul 4 $ 0.0401
-1.08%
$ 1.41 million $ 7.79 million
Jun 27 $ 0.0406
-13.05%
$ 1.43 million $ 214,159
Jun 20 $ 0.0467
+12.56%
$ 1.65 million $ 519,971
Jun 13 $ 0.0413
-44.79%
$ 1.46 million $ 1.05 million
Jun 6 $ 0.0742
+16.31%
$ 2.62 million $ 1.99 million
May 30 $ 0.0638
+4.21%
$ 2.25 million $ 1.25 million
May 23 $ 0.0612
-10.30%
$ 2.16 million $ 925,120
May 16 $ 0.0683
-2.26%
$ 2.41 million $ 591,716
May 9 $ 0.07
-27.23%
$ 2.47 million $ 370,346
May 2 $ 0.0961
-13.05%
$ 3.39 million $ 1.36 million
Apr 25 $ 0.111
-18.57%
$ 3.9 million $ 2.18 million
Apr 18 $ 0.136
-0.30%
$ 4.79 million $ 1.67 million
Apr 11 $ 0.136
-8.12%
$ 4.8 million $ 2 million
Apr 4 $ 0.148
-0.37%
$ 5.22 million $ 4 million
Mar 28 $ 0.149
+19.62%
$ 5.24 million $ 1.71 million
Mar 21 $ 0.124
+9.56%
$ 4.38 million $ 970,427