Hive Project Historical Data

HVN Page 17
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 0.0051
-0.85%
$ 1.91 million $ 4
May 5, 2022 $ 0.00514
-9.88%
$ 1.93 million $ 6
May 4, 2022 $ 0.0057
+12.17%
$ 2.14 million $ 68
May 3, 2022 $ 0.00508
-22.93%
$ 1.91 million $ 1,528
May 2, 2022 $ 0.0066
+9.67%
$ 2.47 million $ 4,676
May 1, 2022 $ 0.00601
+6.21%
$ 2.25 million $ 2,862
Apr 30, 2022 $ 0.00593
-0.12%
$ 2.22 million $ 21
Apr 29, 2022 $ 0.00594
+4.95%
$ 2.23 million $ 42
Apr 28, 2022 $ 0.00565
-13.23%
$ 2.12 million $ 1,496
Apr 27, 2022 $ 0.00651
-3.20%
$ 2.44 million $ 52
Apr 26, 2022 $ 0.00673
-22.07%
$ 2.52 million $ 2,558
Apr 25, 2022 $ 0.00863
+11.18%
$ 3.24 million $ 90
Apr 24, 2022 $ 0.00776
-0.36%
$ 2.91 million $ 4
Apr 23, 2022 $ 0.00731
+0.13%
$ 2.74 million $ 0.1
Apr 22, 2022 $ 0.0073
-1.69%
$ 2.74 million $ 0.1
Apr 21, 2022 $ 0.00744
-5.64%
$ 2.79 million $ 9
Apr 20, 2022 $ 0.00789
-5.93%
$ 2.96 million $ 2,739
Apr 19, 2022 $ 0.0084
+2.99%
$ 3.15 million $ 1,497
Apr 18, 2022 $ 0.00815
+13.51%
$ 3.06 million $ 139
Apr 17, 2022 $ 0.00744
+0.62%
$ 2.79 million $ 2
Apr 16, 2022 $ 0.00739
+5.43%
$ 2.77 million $ 10
Apr 15, 2022 $ 0.00701
-1.04%
$ 2.63 million $ 0
Apr 14, 2022 $ 0.00708
-12.71%
$ 2.66 million $ 963
Apr 13, 2022 $ 0.00803
+2.03%
$ 3.01 million $ 5,451
Apr 12, 2022 $ 0.00787
+4.88%
$ 2.95 million $ 8,942
Apr 11, 2022 $ 0.00751
+8.83%
$ 2.82 million $ 4,766
Apr 10, 2022 $ 0.00682
-6.24%
$ 2.56 million $ 5,207
Apr 9, 2022 $ 0.00728
-5.72%
$ 2.73 million $ 8,109
Apr 8, 2022 $ 0.00772
-9.38%
$ 2.89 million $ 6,739
Apr 7, 2022 $ 0.00865
-0.58%
$ 3.24 million $ 7,110
Apr 6, 2022 $ 0.00858
-6.30%
$ 3.22 million $ 5,136
Apr 5, 2022 $ 0.00904
-20.82%
$ 3.39 million $ 5,728
Apr 4, 2022 $ 0.0114
+11.14%
$ 4.28 million $ 46,998
Apr 3, 2022 $ 0.0102
+4.87%
$ 3.84 million $ 8,330
Apr 2, 2022 $ 0.00975
-7.05%
$ 3.66 million $ 7,134
Apr 1, 2022 $ 0.0106
-2.59%
$ 3.96 million $ 16,277
Mar 31, 2022 $ 0.0108
+1.55%
$ 4.06 million $ 9,571
Mar 30, 2022 $ 0.0108
-11.40%
$ 4.06 million $ 7,522
Mar 29, 2022 $ 0.0122
-4.35%
$ 4.58 million $ 5,838
Mar 28, 2022 $ 0.0126
-3.98%
$ 4.73 million $ 5,347
Mar 27, 2022 $ 0.013
+22.75%
$ 4.89 million $ 9,135
Mar 26, 2022 $ 0.0107
-10.28%
$ 4.01 million $ 5,300
Mar 25, 2022 $ 0.0118
-2.46%
$ 4.44 million $ 9,482
Mar 24, 2022 $ 0.012
+6.19%
$ 4.48 million $ 4,771
Mar 23, 2022 $ 0.0112
-7.22%
$ 4.22 million $ 4,916
Mar 22, 2022 $ 0.0121
+12.97%
$ 4.54 million $ 4,649
Mar 21, 2022 $ 0.0107
-5.58%
$ 4.02 million $ 5,054
Mar 20, 2022 $ 0.0113
-17.33%
$ 4.26 million $ 10,010
Mar 19, 2022 $ 0.0135
+11.00%
$ 5.07 million $ 4,989
Mar 18, 2022 $ 0.0122
+3.26%
$ 4.57 million $ 5,112