Hiver Historical Data

HIT Page 9
Download
Date Close Price change Market cap Trading volume
May 25, 2025 $ 0.013
+0.78%
$ 130 million $ 10,934
May 24, 2025 $ 0.0129
+0.00%
$ 129 million $ 11,033
May 23, 2025 $ 0.0129
-3.73%
$ 129 million $ 11,045
May 22, 2025 $ 0.0134
+0.00%
$ 134 million $ 11,187
May 21, 2025 $ 0.0134
+0.75%
$ 134 million $ 11,007
May 20, 2025 $ 0.0133
+1.53%
$ 133 million $ 11,140
May 19, 2025 $ 0.0132
-7.69%
$ 132 million $ 9,923
May 18, 2025 $ 0.0142
-2.07%
$ 142 million $ 9,346
May 17, 2025 $ 0.0145
-7.64%
$ 145 million $ 10,177
May 16, 2025 $ 0.0157
-1.26%
$ 157 million $ 10,705
May 15, 2025 $ 0.0159
+0.75%
$ 159 million $ 11,276
May 14, 2025 $ 0.0158
-0.63%
$ 157.8 million $ 10,379
May 13, 2025 $ 0.0159
-0.19%
$ 158.66 million $ 10,630
May 12, 2025 $ 0.0159
-0.53%
$ 159 million $ 10,823
May 11, 2025 $ 0.016
-1.24%
$ 159.91 million $ 10,662
May 10, 2025 $ 0.0161
-0.69%
$ 160.79 million $ 10,781
May 9, 2025 $ 0.0162
-2.94%
$ 161.88 million $ 10,887
May 8, 2025 $ 0.0168
+5.32%
$ 167.63 million $ 10,688
May 7, 2025 $ 0.0159
+0.17%
$ 159.22 million $ 10,509
May 6, 2025 $ 0.0159
-0.03%
$ 158.95 million $ 10,507
May 5, 2025 $ 0.0159
-0.62%
$ 159 million $ 10,641
May 4, 2025 $ 0.016
-3.61%
$ 160 million $ 10,966
May 3, 2025 $ 0.0167
-5.11%
$ 167 million $ 11,269
May 2, 2025 $ 0.0176
-1.12%
$ 176 million $ 11,810
May 1, 2025 $ 0.0177
+0.00%
$ 177 million $ 11,684
Apr 30, 2025 $ 0.0177
+0.57%
$ 177 million $ 12,447
Apr 29, 2025 $ 0.0176
-0.56%
$ -- $ 10,152
Apr 28, 2025 $ 0.0176
-20.36%
$ 176 million $ 10,998
Apr 27, 2025 $ 0.0221
-0.90%
$ 221 million $ 12,545
Apr 26, 2025 $ 0.0223
-1.33%
$ 223 million $ 10,122
Apr 25, 2025 $ 0.0226
-19.86%
$ 226 million $ 25,663
Apr 24, 2025 $ 0.0282
+0.36%
$ 282 million $ 6,202
Apr 23, 2025 $ 0.0281
+27.15%
$ 281 million $ 8,388
Apr 22, 2025 $ 0.0221
-85.66%
$ 221 million $ 11,610
Apr 21, 2025 $ 0.154
+20.16%
$ 1.54 billion $ 22,802
Apr 20, 2025 $ 0.128
+2.16%
$ 1.28 billion $ 20,029
Apr 19, 2025 $ 0.125
-7.54%
$ 1.25 billion $ 20,744
Apr 18, 2025 $ 0.135
+6.55%
$ 1.35 billion $ 21,204
Apr 17, 2025 $ 0.128
-1.91%
$ 1.28 billion $ 25,680
Apr 16, 2025 $ 0.131
+1.48%
$ 1.31 billion $ 42,790
Apr 15, 2025 $ 0.129
-13.84%
$ 1.29 billion $ 61,600
Apr 14, 2025 $ 0.149
+0.81%
$ 1.49 billion $ 16,232
Apr 13, 2025 $ 0.148
-1.53%
$ 1.48 billion $ 14,244
Apr 12, 2025 $ 0.15
+1.69%
$ 1.5 billion $ 16,101
Apr 11, 2025 $ 0.148
+0.07%
$ 1.48 billion $ 17,908
Apr 10, 2025 $ 0.148
+0.48%
$ 1.48 billion $ 17,985
Apr 9, 2025 $ 0.147
+0.20%
$ 1.47 billion $ 21,026
Apr 8, 2025 $ 0.147
-11.13%
$ 1.47 billion $ 21,277
Apr 7, 2025 $ 0.166
+0.73%
$ 1.66 billion $ 10,940
Apr 6, 2025 $ 0.165
-4.86%
$ 1.65 billion $ 10,632