Hive Game Token Historical Data

HGT Page 8
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 0.000292
-1.13%
$ 1.46 million $ 15,277
Dec 19, 2024 $ 0.000296
+38.75%
$ 1.47 million $ 22,671
Dec 18, 2024 $ 0.000213
+1.57%
$ 1.06 million $ 334
Dec 17, 2024 $ 0.00021
+9.29%
$ 1.04 million $ 243
Dec 16, 2024 $ 0.000192
-2.53%
$ 956,010 $ 154
Dec 15, 2024 $ 0.000197
-11.16%
$ 980,810 $ 734
Dec 14, 2024 $ 0.000222
-13.65%
$ 1.1 million $ 805
Dec 13, 2024 $ 0.000257
+7.37%
$ 1.28 million $ 421
Dec 12, 2024 $ 0.000239
-12.66%
$ 1.19 million $ 3,210
Dec 11, 2024 $ 0.000274
-13.65%
$ 1.36 million $ 2,225
Dec 10, 2024 $ 0.000317
-3.96%
$ 1.58 million $ 3,341
Dec 9, 2024 $ 0.00033
-12.11%
$ 1.64 million $ 125,366
Dec 8, 2024 $ 0.000376
+16.11%
$ 1.87 million $ 7,046
Dec 6, 2024 $ 0.000317
-3.15%
$ -- $ 4,380
Dec 5, 2024 $ 0.000327
+9.83%
$ 1.63 million $ 5,015
Dec 4, 2024 $ 0.000298
-42.73%
$ 1.48 million $ 26,274
Dec 3, 2024 $ 0.000459
+35.13%
$ 2.29 million $ 51,976
Dec 2, 2024 $ 0.000229
+109.96%
$ 1.14 million $ 19,548
Dec 1, 2024 $ 0.000109
-14.68%
$ 543,317 $ 867
Nov 30, 2024 $ 0.000128
+10.81%
$ 636,792 $ 3,130
Nov 29, 2024 $ 0.000115
+11.91%
$ 574,691 $ 219
Nov 28, 2024 $ 0.000103
-0.34%
$ 513,537 $ 83
Nov 27, 2024 $ 0.000103
-2.02%
$ 515,280 $ 1,024
Nov 26, 2024 $ 0.000106
-2.81%
$ 525,887 $ 1,113
Nov 25, 2024 $ 0.000106
+7.24%
$ -- $ 379
Nov 24, 2024 $ 0.0000993
-10.98%
$ 494,364 $ 2,294
Nov 23, 2024 $ 0.000112
-0.53%
$ 555,319 $ 1,320
Nov 22, 2024 $ 0.000112
-4.82%
$ 558,257 $ 487
Nov 21, 2024 $ 0.000118
+10.51%
$ 586,544 $ 344
Nov 20, 2024 $ 0.000107
-3.29%
$ 530,768 $ 534
Nov 19, 2024 $ 0.000114
-5.81%
$ 566,026 $ 1,177
Nov 18, 2024 $ 0.000121
-16.74%
$ 600,936 $ 1,154
Nov 17, 2024 $ 0.000145
-12.27%
$ 721,751 $ 1,742
Nov 16, 2024 $ 0.000165
-21.59%
$ 822,695 $ 5,156
Nov 15, 2024 $ 0.000211
+24.97%
$ 1.05 million $ 9,002
Nov 14, 2024 $ 0.000169
+21.43%
$ 839,607 $ 21,133
Nov 13, 2024 $ 0.000139
+47.63%
$ 691,458 $ 42,350
Nov 12, 2024 $ 0.000094
+120.19%
$ 468,219 $ 5,228
Nov 11, 2024 $ 0.0000428
-19.95%
$ 212,994 $ 904
Nov 10, 2024 $ 0.0000534
+2.16%
$ 266,081 $ 58
Nov 9, 2024 $ 0.0000523
+1.73%
$ 260,454 $ 214
Nov 8, 2024 $ 0.0000514
+6.44%
$ 256,022 $ 396
Nov 7, 2024 $ 0.0000483
+0.21%
$ 240,534 $ 452
Nov 6, 2024 $ 0.0000482
+9.70%
$ 240,036 $ 239
Nov 5, 2024 $ 0.0000439
+0.97%
$ 218,821 $ 30
Nov 4, 2024 $ 0.0000435
+1.12%
$ 216,729 $ 32
Nov 3, 2024 $ 0.000043
-3.95%
$ 214,339 $ 28
Nov 2, 2024 $ 0.0000448
-7.84%
$ 223,154 $ 77
Nov 1, 2024 $ 0.0000486
+7.21%
$ 242,127 $ 113
Oct 31, 2024 $ 0.0000453
+1.96%
$ 225,843 $ 218