Hiver Historical Data

HIT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 17, 2024 $ 7.18
+3.26%
$ 71.81 billion $ 17,898
Sep 16, 2024 $ 6.97
-1.33%
$ 69.71 billion $ 18,006
Sep 15, 2024 $ 7.08
-1.04%
$ 70.81 billion $ 18,065
Sep 14, 2024 $ 7.17
-3.52%
$ 71.7 billion $ 18,291
Sep 13, 2024 $ 7.44
-0.79%
$ 74.37 billion $ 18,817
Sep 12, 2024 $ 7.49
+1.25%
$ 74.91 billion $ 22,494
Sep 11, 2024 $ 7.4
-0.96%
$ 74.03 billion $ 18,647
Sep 10, 2024 $ 7.46
+0.96%
$ 74.65 billion $ 18,816
Sep 9, 2024 $ 7.39
+3.80%
$ 73.87 billion $ 18,078
Sep 8, 2024 $ 7.13
+1.77%
$ 71.32 billion $ 17,922
Sep 7, 2024 $ 7.02
-0.45%
$ 70.2 billion $ 18,500
Sep 6, 2024 $ 7.04
-4.09%
$ 70.37 billion $ 18,247
Sep 5, 2024 $ 7.32
-3.05%
$ 73.24 billion $ 18,784
Sep 4, 2024 $ 7.56
+0.39%
$ 75.56 billion $ 19,034
Sep 3, 2024 $ 7.52
-2.18%
$ 75.16 billion $ 19,126
Sep 2, 2024 $ 7.68
+2.60%
$ 76.84 billion $ 18,976
Sep 1, 2024 $ 7.48
-2.70%
$ 74.85 billion $ 18,983
Aug 31, 2024 $ 7.68
-0.31%
$ 76.76 billion $ 19,533
Aug 30, 2024 $ 7.71
-0.23%
$ 77.15 billion $ 19,355
Aug 29, 2024 $ 7.74
+0.15%
$ 77.36 billion $ 19,873
Aug 28, 2024 $ 7.72
-0.12%
$ 77.19 billion $ 19,160
Aug 27, 2024 $ 7.74
-3.84%
$ 77.37 billion $ 19,708
Aug 26, 2024 $ 8.07
-2.08%
$ 80.67 billion $ 20,253
Aug 25, 2024 $ 8.24
+0.71%
$ 82.42 billion $ 20,468
Aug 24, 2024 $ 8.17
+0.24%
$ 81.74 billion $ 20,448
Aug 23, 2024 $ 8.16
+4.50%
$ 81.56 billion $ 20,197
Aug 22, 2024 $ 7.82
-2.17%
$ 78.19 billion $ 19,938
Aug 21, 2024 $ 7.98
+2.24%
$ 79.79 billion $ 19,982
Aug 20, 2024 $ 7.79
-1.12%
$ 77.91 billion $ 20,477
Aug 19, 2024 $ 7.88
-0.22%
$ 78.79 billion $ 20,026
Aug 18, 2024 $ 7.91
-1.43%
$ 79.12 billion $ 20,694
Aug 17, 2024 $ 8.02
+0.55%
$ 80.21 billion $ 20,674
Aug 16, 2024 $ 7.97
+1.45%
$ 79.72 billion $ 20,227
Aug 15, 2024 $ 7.85
-1.82%
$ 78.51 billion $ 20,508
Aug 14, 2024 $ 8
-2.19%
$ 80.02 billion $ 20,678
Aug 13, 2024 $ 8.17
+1.73%
$ 81.72 billion $ 22,581
Aug 12, 2024 $ 8.04
+0.20%
$ 80.39 billion $ 22,018
Aug 11, 2024 $ 8.06
-3.42%
$ 80.56 billion $ 20,641
Aug 10, 2024 $ 8.33
-2.50%
$ 83.35 billion $ 21,048
Aug 9, 2024 $ 8.57
-1.58%
$ 85.71 billion $ 22,520
Aug 8, 2024 $ 8.71
+9.98%
$ 87.06 billion $ 22,930
Aug 7, 2024 $ 7.88
-2.64%
$ 78.84 billion $ 20,008
Aug 6, 2024 $ 8.07
+1.90%
$ 80.75 billion $ 22,683
Aug 5, 2024 $ 7.89
-5.21%
$ 78.89 billion $ 21,258
Aug 4, 2024 $ 8.29
-4.62%
$ 82.91 billion $ 21,461
Aug 3, 2024 $ 8.71
-1.08%
$ 87.08 billion $ 22,473
Aug 2, 2024 $ 8.79
-6.88%
$ 87.94 billion $ 23,674
Aug 1, 2024 $ 9.43
+1.37%
$ 94.29 billion $ 25,301
Jul 31, 2024 $ 9.29
-2.82%
$ 92.93 billion $ 25,264
Jul 30, 2024 $ 9.57
-0.52%
$ 95.7 billion $ 26,552