Hive Project Historical Data

HVN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 17, 2022 $0.0117
+12.72%
$4.4 million $4,765
Mar 16, 2022 $0.0104
+1.18%
$3.92 million $4,753
Mar 15, 2022 $0.0103
+3.32%
$3.87 million $3,983
Mar 14, 2022 $0.00989
+0.62%
$3.71 million $7,159
Mar 13, 2022 $0.00985
-3.75%
$3.69 million $6,332
Mar 12, 2022 $0.0102
+8.19%
$3.84 million $4,140
Mar 11, 2022 $0.0093
-19.67%
$3.49 million $3,958
Mar 10, 2022 $0.0116
+13.35%
$4.34 million $4,153
Mar 9, 2022 $0.0102
-4.79%
$3.83 million $4,490
Mar 8, 2022 $0.0107
+11.40%
$4.02 million $3,901
Mar 7, 2022 $0.00949
-10.45%
$3.56 million $5,001
Mar 6, 2022 $0.0106
-0.27%
$3.98 million $4,009
Mar 5, 2022 $0.0105
-10.62%
$3.95 million $4,279
Mar 4, 2022 $0.0117
-4.67%
$4.4 million $6,401
Mar 3, 2022 $0.0123
-0.35%
$4.62 million $15,790
Mar 2, 2022 $0.0124
-1.46%
$4.63 million $4,804
Mar 1, 2022 $0.0125
-3.61%
$4.7 million $6,471
Feb 28, 2022 $0.013
+11.05%
$4.87 million $5,984
Feb 27, 2022 $0.0118
-6.68%
$4.41 million $7,035
Feb 26, 2022 $0.0126
+8.30%
$4.72 million $7,083
Feb 25, 2022 $0.0117
+8.44%
$4.38 million $8,537
Feb 24, 2022 $0.0108
-2.16%
$4.04 million $7,069
Feb 23, 2022 $0.0109
-3.65%
$4.1 million $4,808
Feb 22, 2022 $0.0114
-9.20%
$4.26 million $13,511
Feb 21, 2022 $0.0125
-6.25%
$4.69 million $4,713
Feb 20, 2022 $0.0134
+18.05%
$5.02 million $4,890
Feb 19, 2022 $0.0114
+4.84%
$4.29 million $6,268
Feb 18, 2022 $0.011
+6.95%
$4.12 million $4,530
Feb 17, 2022 $0.0103
-15.19%
$3.85 million $6,731
Feb 16, 2022 $0.0121
-7.00%
$4.54 million $3,134
Feb 15, 2022 $0.013
-2.57%
$4.88 million $1,908
Feb 14, 2022 $0.0134
-15.92%
$5.01 million $19,890
Feb 13, 2022 $0.0159
-0.88%
$5.98 million $4,528
Feb 12, 2022 $0.0161
+0.68%
$6.03 million $4,658
Feb 11, 2022 $0.016
+6.87%
$5.99 million $8,126
Feb 10, 2022 $0.0149
+47.26%
$5.6 million $52,002
Feb 9, 2022 $0.0101
-2.70%
$3.8 million $5,709
Feb 8, 2022 $0.0102
-10.37%
$3.83 million $4,603
Feb 7, 2022 $0.0116
+7.35%
$4.35 million $5,518
Feb 6, 2022 $0.0107
+6.34%
$4 million $5,646
Feb 5, 2022 $0.0099
-0.47%
$3.71 million $5,094
Feb 4, 2022 $0.00989
+10.07%
$3.71 million $6,706
Feb 3, 2022 $0.00882
+21.61%
$3.31 million $4,391
Feb 2, 2022 $0.00709
-22.62%
$2.66 million $4,355
Feb 1, 2022 $0.00907
+4.45%
$3.4 million $4,711
Jan 31, 2022 $0.00875
+12.19%
$3.28 million $4,149
Jan 30, 2022 $0.00762
-9.64%
$2.86 million $4,248
Jan 29, 2022 $0.00833
-20.69%
$3.12 million $5,348
Jan 28, 2022 $0.0105
+41.75%
$3.94 million $4,971
Jan 27, 2022 $0.00739
+6.11%
$3.7 million $3,801