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