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