Hiver Historical Data

HIT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 11.11
+0.99%
$ 111.13 billion $ 27,640
Dec 13, 2024 $ 11
+1.03%
$ 109.97 billion $ 27,547
Dec 12, 2024 $ 10.88
-0.43%
$ 108.8 billion $ 27,289
Dec 11, 2024 $ 10.91
+3.49%
$ 109.64 billion $ 26,760
Dec 10, 2024 $ 10.55
+0.10%
$ 105.48 billion $ 26,091
Dec 9, 2024 $ 10.6
-1.47%
$ 105.99 billion $ 27,404
Dec 8, 2024 $ 10.77
+1.22%
$ 107.72 billion $ 26,887
Dec 7, 2024 $ 10.62
-0.28%
$ 106.21 billion $ 26,811
Dec 6, 2024 $ 10.66
+1.03%
$ 106.6 billion $ 26,673
Dec 5, 2024 $ 10.52
-1.51%
$ 105.24 billion $ 27,545
Dec 4, 2024 $ 10.67
+3.68%
$ 106.91 billion $ 26,516
Dec 3, 2024 $ 10.28
+0.03%
$ 102.78 billion $ 25,928
Dec 2, 2024 $ 10.27
-0.46%
$ 102.6 billion $ 26,063
Dec 1, 2024 $ 10.33
+0.13%
$ 103.29 billion $ 26,544
Nov 30, 2024 $ 10.31
-0.76%
$ 103.13 billion $ 26,412
Nov 29, 2024 $ 10.38
+0.83%
$ 103.89 billion $ 26,517
Nov 28, 2024 $ 10.28
-0.87%
$ 102.77 billion $ 26,046
Nov 27, 2024 $ 10.39
+3.26%
$ 103.85 billion $ 26,337
Nov 26, 2024 $ 10.04
+0.06%
$ 100.42 billion $ 26,049
Nov 25, 2024 $ 10.11
-4.29%
$ 101.07 billion $ 26,110
Nov 24, 2024 $ 10.57
+0.24%
$ 105.87 billion $ 27,206
Nov 23, 2024 $ 10.56
-2.05%
$ 105.39 billion $ 27,284
Nov 22, 2024 $ 10.78
-0.21%
$ 107.83 billion $ 27,932
Nov 21, 2024 $ 10.81
+0.42%
$ 108.14 billion $ 28,125
Nov 20, 2024 $ 10.75
+2.50%
$ 107.35 billion $ 27,416
Nov 19, 2024 $ 10.46
-0.11%
$ 104.81 billion $ 26,834
Nov 18, 2024 $ 10.47
+0.23%
$ 104.7 billion $ 26,279
Nov 17, 2024 $ 10.43
-0.39%
$ 104.33 billion $ 26,733
Nov 16, 2024 $ 10.47
-0.60%
$ 104.66 billion $ 26,729
Nov 15, 2024 $ 10.55
+3.53%
$ 105.53 billion $ 26,236
Nov 14, 2024 $ 10.12
-3.79%
$ 101.2 billion $ 26,965
Nov 13, 2024 $ 10.5
+3.25%
$ 105.02 billion $ 25,821
Nov 12, 2024 $ 10.21
+1.28%
$ 102.14 billion $ 25,966
Nov 11, 2024 $ 10.29
+11.48%
$ 102.86 billion $ 24,541
Nov 10, 2024 $ 9.22
+4.97%
$ 92.2 billion $ 23,404
Nov 9, 2024 $ 8.79
-0.26%
$ 87.95 billion $ 22,519
Nov 8, 2024 $ 8.83
+2.34%
$ 88.29 billion $ 22,077
Nov 7, 2024 $ 8.63
-0.09%
$ 86.25 billion $ 21,656
Nov 6, 2024 $ 8.62
+8.12%
$ 86.2 billion $ 21,201
Nov 5, 2024 $ 7.98
+2.22%
$ 79.79 billion $ 20,122
Nov 4, 2024 $ 7.82
+0.87%
$ 78.18 billion $ 19,860
Nov 3, 2024 $ 7.75
-1.71%
$ 77.49 billion $ 20,290
Nov 2, 2024 $ 7.88
-0.38%
$ 78.83 billion $ 19,989
Nov 1, 2024 $ 7.93
-0.53%
$ 79.3 billion $ 19,787
Oct 31, 2024 $ 7.99
-2.52%
$ 79.89 billion $ 20,500
Oct 30, 2024 $ 8.19
-0.49%
$ 81.91 billion $ 28,424
Oct 29, 2024 $ 8.25
+4.19%
$ 82.5 billion $ 20,898
Oct 28, 2024 $ 7.9
+2.19%
$ 78.99 billion $ 19,444
Oct 27, 2024 $ 7.73
+7.75%
$ 77.31 billion $ 18,738
Oct 26, 2024 $ 7.18
+0.52%
$ 71.84 billion $ 18,072