Hive Project Historical Data

HVN Page 19
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $0.00709
-7.64%
$3.54 million $5,216
Jan 25, 2022 $0.00767
+10.46%
$3.84 million $2,819
Jan 24, 2022 $0.00695
-13.69%
$3.47 million $5,481
Jan 23, 2022 $0.00805
+1.17%
$4.02 million $4,860
Jan 22, 2022 $0.00804
-7.97%
$4.02 million $5,557
Jan 21, 2022 $0.0085
-10.52%
$4.25 million $4,929
Jan 20, 2022 $0.00965
-3.69%
$4.82 million $4,752
Jan 19, 2022 $0.00999
+3.17%
$4.99 million $12,861
Jan 18, 2022 $0.00968
+2.43%
$4.84 million $7,872
Jan 17, 2022 $0.00944
-15.11%
$4.72 million $5,142
Jan 16, 2022 $0.0112
+1.85%
$5.58 million $5,604
Jan 15, 2022 $0.011
-1.51%
$5.48 million $8,003
Jan 14, 2022 $0.0111
+1.98%
$5.56 million $6,853
Jan 13, 2022 $0.0109
-6.86%
$5.46 million $11,427
Jan 12, 2022 $0.0117
+5.22%
$5.87 million $16,522
Jan 11, 2022 $0.0111
+12.58%
$5.57 million $6,269
Jan 10, 2022 $0.00995
-15.96%
$4.98 million $9,576
Jan 9, 2022 $0.0118
+20.00%
$5.92 million $7,580
Jan 8, 2022 $0.00987
+1.46%
$4.94 million $8,930
Jan 7, 2022 $0.00972
-14.97%
$4.86 million $19,704
Jan 6, 2022 $0.0113
-5.06%
$5.66 million $7,497
Jan 5, 2022 $0.0123
-8.37%
$6.16 million $6,555
Jan 4, 2022 $0.0134
-1.48%
$6.72 million $8,302
Jan 3, 2022 $0.0135
-5.37%
$6.76 million $10,632
Jan 2, 2022 $0.0143
-8.18%
$7.15 million $7,466
Jan 1, 2022 $0.0156
+18.70%
$7.79 million $12,789
Dec 31, 2021 $0.0131
-11.87%
$6.56 million $9,151
Dec 30, 2021 $0.0152
+7.92%
$7.58 million $6,245
Dec 29, 2021 $0.0142
-6.23%
$7.1 million $6,056
Dec 28, 2021 $0.0151
-17.46%
$7.57 million $8,349
Dec 27, 2021 $0.0184
+6.83%
$9.18 million $11,308
Dec 26, 2021 $0.0172
-9.74%
$8.59 million $6,815
Dec 25, 2021 $0.0196
+6.57%
$9.8 million $6,587
Dec 24, 2021 $0.0184
+4.16%
$9.2 million $27,354
Dec 23, 2021 $0.017
+55.34%
$8.52 million $16,725
Dec 22, 2021 $0.0112
-13.46%
$5.62 million $6,638
Dec 21, 2021 $0.013
+13.82%
$6.5 million $6,628
Dec 20, 2021 $0.0114
-5.19%
$5.7 million $7,331
Dec 19, 2021 $0.0123
+6.92%
$6.16 million $6,988
Dec 18, 2021 $0.0118
-7.95%
$5.91 million $7,705
Dec 17, 2021 $0.0131
-2.47%
$6.54 million $6,709
Dec 16, 2021 $0.0133
+1.11%
$6.63 million $6,501
Dec 15, 2021 $0.0129
-5.32%
$6.46 million $2,862
Dec 14, 2021 $0.0137
+17.35%
$6.83 million $1,747
Dec 13, 2021 $0.0116
-18.56%
$5.82 million $9,691
Dec 12, 2021 $0.0143
-6.18%
$7.14 million $2,769
Dec 11, 2021 $0.0152
+15.23%
$7.61 million $2,021
Dec 10, 2021 $0.0132
-19.79%
$6.6 million $2,629
Dec 9, 2021 $0.0165
-8.27%
$8.26 million $2,426
Dec 8, 2021 $0.018
-3.59%
$9.01 million $4,992