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