Hiver Historical Data

HIT Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 2024 $ 7.17
-0.57%
$ 71.73 billion $ 18,299
Oct 24, 2024 $ 7.21
+1.93%
$ 72.06 billion $ 18,324
Oct 23, 2024 $ 7.07
-0.57%
$ 70.68 billion $ 17,956
Oct 22, 2024 $ 7.11
+0.51%
$ 71.06 billion $ 17,923
Oct 21, 2024 $ 7.06
-1.21%
$ 70.59 billion $ 18,384
Oct 20, 2024 $ 7.16
-0.93%
$ 71.55 billion $ 17,907
Oct 19, 2024 $ 7.23
+0.02%
$ 72.34 billion $ 18,518
Oct 18, 2024 $ 7.24
+1.95%
$ 72.42 billion $ 18,094
Oct 17, 2024 $ 7.12
+0.29%
$ 71.23 billion $ 17,911
Oct 16, 2024 $ 7.1
+1.02%
$ 70.97 billion $ 18,161
Oct 15, 2024 $ 7.03
-1.55%
$ 70.27 billion $ 15,860
Oct 14, 2024 $ 7.13
+4.61%
$ 71.35 billion $ 18,042
Oct 13, 2024 $ 6.83
-1.44%
$ 68.26 billion $ 17,804
Oct 12, 2024 $ 6.9
+0.49%
$ 69.04 billion $ 17,762
Oct 11, 2024 $ 6.86
+2.47%
$ 68.6 billion $ 17,191
Oct 10, 2024 $ 6.69
-0.21%
$ 66.89 billion $ 17,047
Oct 9, 2024 $ 6.71
-2.02%
$ 67.13 billion $ 17,609
Oct 8, 2024 $ 6.86
+0.50%
$ 68.57 billion $ 17,769
Oct 7, 2024 $ 6.81
-3.20%
$ 68.14 billion $ 17,699
Oct 6, 2024 $ 7.04
+0.48%
$ 70.35 billion $ 17,932
Oct 5, 2024 $ 6.99
-0.10%
$ 69.92 billion $ 18,049
Oct 4, 2024 $ 6.99
+1.92%
$ 69.89 billion $ 17,760
Oct 3, 2024 $ 6.86
+1.07%
$ 68.6 billion $ 17,240
Oct 2, 2024 $ 6.8
+0.14%
$ 67.96 billion $ 17,279
Oct 1, 2024 $ 6.79
-2.70%
$ 67.94 billion $ 17,531
Sep 30, 2024 $ 6.98
-2.44%
$ 69.76 billion $ 17,817
Sep 29, 2024 $ 7.17
-0.90%
$ 71.73 billion $ 18,221
Sep 28, 2024 $ 7.24
-0.30%
$ 72.43 billion $ 18,227
Sep 27, 2024 $ 7.27
+1.36%
$ 72.67 billion $ 18,452
Sep 26, 2024 $ 7.17
+0.49%
$ 71.7 billion $ 17,787
Sep 25, 2024 $ 7.15
-0.79%
$ 71.5 billion $ 18,470
Sep 24, 2024 $ 7.22
+0.89%
$ 72.17 billion $ 18,154
Sep 23, 2024 $ 7.16
-0.08%
$ 71.63 billion $ 18,180
Sep 22, 2024 $ 7.18
+0.74%
$ 71.83 billion $ 17,992
Sep 21, 2024 $ 7.12
-0.06%
$ 71.25 billion $ 18,308
Sep 20, 2024 $ 7.13
-4.10%
$ 71.25 billion $ 18,553
Sep 19, 2024 $ 7.43
+1.31%
$ 74.3 billion $ 19,190
Sep 18, 2024 $ 7.28
+1.35%
$ 72.78 billion $ 17,801