HYVE Historical Data

HYVE Page 7
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $0.00934
+0.13%
$329,381 $110,119
May 11, 2025 $0.00933
+0.85%
$328,983 $100,095
May 10, 2025 $0.00925
-2.20%
$326,194 $101,807
May 9, 2025 $0.00946
+0.71%
$333,532 $105,231
May 8, 2025 $0.0094
+7.19%
$331,180 $113,132
May 7, 2025 $0.00877
+3.13%
$308,991 $110,046
May 6, 2025 $0.0085
+4.83%
$299,643 $78,322
May 5, 2025 $0.00811
-5.14%
$285,853 $92,832
May 4, 2025 $0.00855
-5.11%
$301,339 $103,993
May 3, 2025 $0.00901
+0.53%
$317,527 $91,972
May 2, 2025 $0.00896
+13.85%
$315,846 $80,766
May 1, 2025 $0.00787
-0.65%
$277,432 $94,396
Apr 30, 2025 $0.00792
+3.28%
$279,245 $74,012
Apr 29, 2025 $0.00777
-2.16%
$273,893 $53,491
Apr 28, 2025 $0.00794
+0.57%
$279,757 $67,525
Apr 27, 2025 $0.00789
+6.76%
$278,174 $85,557
Apr 26, 2025 $0.00739
+2.78%
$260,550 $78,923
Apr 25, 2025 $0.00719
+1.38%
$253,504 $71,632
Apr 24, 2025 $0.00709
-3.24%
$250,054 $61,433
Apr 23, 2025 $0.00733
+3.29%
$258,436 $73,371
Apr 22, 2025 $0.0071
+0.05%
$250,209 $159,266
Apr 21, 2025 $0.00709
-6.68%
$250,076 $154,914
Apr 20, 2025 $0.0076
-1.90%
$267,982 $156,442
Apr 19, 2025 $0.00775
+8.08%
$273,174 $155,597
Apr 18, 2025 $0.00717
+1.49%
$252,749 $157,768
Apr 17, 2025 $0.00707
-0.94%
$249,049 $163,202
Apr 16, 2025 $0.00713
+0.16%
$251,422 $143,583
Apr 15, 2025 $0.00712
-4.88%
$251,022 $108,031
Apr 14, 2025 $0.00749
+0.68%
$263,911 $148,595
Apr 13, 2025 $0.00744
-1.10%
$262,124 $149,366
Apr 12, 2025 $0.00752
+1.89%
$265,030 $143,799
Apr 11, 2025 $0.00738
+2.26%
$260,118 $131,110
Apr 10, 2025 $0.00722
+3.00%
$254,364 $123,907
Apr 9, 2025 $0.00702
-1.63%
$247,308 $109,525
Apr 8, 2025 $0.00713
-1.44%
$251,270 $112,876
Apr 7, 2025 $0.00723
+5.10%
$254,835 $104,446
Apr 6, 2025 $0.00687
-4.03%
$242,279 $114,634
Apr 5, 2025 $0.00715
-2.06%
$252,017 $111,270
Apr 4, 2025 $0.00731
-2.61%
$257,619 $116,883
Apr 3, 2025 $0.00749
-4.97%
$264,029 $96,884
Apr 2, 2025 $0.00788
-5.24%
$277,853 $93,689
Apr 1, 2025 $0.00832
-0.97%
$293,235 $79,608
Mar 31, 2025 $0.0084
-1.00%
$296,120 $95,975
Mar 30, 2025 $0.00849
-1.31%
$299,105 $103,679
Mar 29, 2025 $0.0086
-4.89%
$303,194 $104,413
Mar 28, 2025 $0.00904
-0.44%
$318,778 $99,903
Mar 27, 2025 $0.00908
+0.08%
$320,192 $108,406
Mar 26, 2025 $0.00908
-0.24%
$319,935 $113,458
Mar 25, 2025 $0.0091
-2.84%
$320,709 $109,002
Mar 24, 2025 $0.00936
+1.13%
$330,060 $108,828