Hive Project Historical Data

HVN Page 20
Download
Date Close Price change Market cap Trading volume
Dec 7, 2021 $0.0187
+26.40%
$9.34 million $9,285
Dec 6, 2021 $0.0148
-7.67%
$7.38 million $2,282
Dec 5, 2021 $0.016
-12.49%
$7.99 million $6,841
Dec 4, 2021 $0.0182
-11.69%
$9.11 million $4,684
Dec 3, 2021 $0.0207
-15.92%
$10.33 million $8,235
Dec 2, 2021 $0.0246
-4.04%
$12.29 million $2,729
Dec 1, 2021 $0.0256
+24.45%
$12.8 million $7,012
Nov 30, 2021 $0.0206
-6.18%
$10.29 million $7,057
Nov 29, 2021 $0.0219
-6.81%
$10.96 million $6,558
Nov 28, 2021 $0.0235
+23.89%
$11.75 million $23,309
Nov 27, 2021 $0.0189
-14.59%
$9.47 million $8,813
Nov 26, 2021 $0.0222
-11.65%
$11.09 million $7,520
Nov 25, 2021 $0.0251
-1.72%
$12.55 million $3,880
Nov 24, 2021 $0.0255
-0.81%
$12.77 million $14,817
Nov 23, 2021 $0.0258
+11.27%
$12.88 million $8,352
Nov 22, 2021 $0.0232
+2.15%
$11.58 million $7,344
Nov 21, 2021 $0.0228
-4.10%
$11.38 million $7,193
Nov 20, 2021 $0.0237
+10.34%
$11.87 million $196
Nov 19, 2021 $0.0215
-2.51%
$10.74 million $2,430
Nov 18, 2021 $0.022
-3.32%
$11 million $6,660
Nov 17, 2021 $0.0228
-5.33%
$11.38 million $1,233
Nov 16, 2021 $0.0241
+4.44%
$12.03 million $75,375
Nov 15, 2021 $0.0231
-17.85%
$11.53 million $45,612
Nov 14, 2021 $0.028
-12.68%
$14 million $33,745
Nov 13, 2021 $0.0321
+3.43%
$16.04 million $167
Nov 12, 2021 $0.031
+2.24%
$15.5 million $34,241
Nov 11, 2021 $0.0303
-2.73%
$15.16 million $3,871
Nov 10, 2021 $0.0312
-8.63%
$15.59 million $43,219
Nov 9, 2021 $0.034
-4.15%
$17.01 million $15,666
Nov 8, 2021 $0.0354
+4.69%
$17.68 million $7,508
Nov 7, 2021 $0.0334
+6.37%
$16.69 million $14,468
Nov 6, 2021 $0.0314
-1.46%
$15.68 million $1,600
Nov 5, 2021 $0.0318
-13.60%
$15.92 million $7,025
Nov 4, 2021 $0.0369
-0.69%
$18.43 million $35,536
Nov 3, 2021 $0.0371
+8.28%
$18.57 million $65,138
Nov 2, 2021 $0.0343
+1.81%
$17.14 million $35,112
Nov 1, 2021 $0.0337
-5.89%
$16.86 million $33,636
Oct 31, 2021 $0.0358
-8.22%
$17.91 million $72,657
Oct 30, 2021 $0.039
-11.62%
$19.49 million $23,758
Oct 29, 2021 $0.0441
-8.49%
$22.04 million $24,061
Oct 28, 2021 $0.0481
+15.63%
$24.06 million $15,656
Oct 27, 2021 $0.0416
-3.05%
$20.8 million $38,284
Oct 26, 2021 $0.0429
-11.99%
$21.45 million $61,103
Oct 25, 2021 $0.0487
+44.93%
$24.36 million $16,578
Oct 24, 2021 $0.0336
-3.55%
$16.79 million $7,503
Oct 23, 2021 $0.0348
-12.16%
$17.39 million $64,025
Oct 22, 2021 $0.0396
-14.29%
$19.81 million $21,086
Oct 21, 2021 $0.0463
-10.44%
$23.13 million $37,680
Oct 20, 2021 $0.0517
+4.22%
$25.84 million $119,552
Oct 19, 2021 $0.0496
+11.27%
$24.8 million $86,178