Hive Project Historical Data

HVN Page 21
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 0.0445
+13.38%
$ 22.27 million $ 21,556
Oct 17, 2021 $ 0.0393
+19.31%
$ 19.63 million $ 8,796
Oct 16, 2021 $ 0.0329
-15.44%
$ 16.47 million $ 15,877
Oct 15, 2021 $ 0.0389
+21.87%
$ 19.45 million $ 22,375
Oct 14, 2021 $ 0.0319
+1.19%
$ 15.97 million $ 16,368
Oct 13, 2021 $ 0.0315
+9.52%
$ 15.77 million $ 18,667
Oct 12, 2021 $ 0.0288
-12.00%
$ 14.41 million $ 9,284
Oct 11, 2021 $ 0.0327
+53.35%
$ 16.34 million $ 10,970
Oct 10, 2021 $ 0.0213
-13.54%
$ 10.66 million $ 1,729
Oct 9, 2021 $ 0.0247
+3.71%
$ 12.34 million $ 6,889
Oct 8, 2021 $ 0.0238
+0.03%
$ 11.89 million $ 22,863
Oct 7, 2021 $ 0.0238
-13.58%
$ 11.89 million $ 29,218
Oct 6, 2021 $ 0.0275
+1.32%
$ 13.75 million $ 15,738
Oct 5, 2021 $ 0.0272
+2.61%
$ 13.58 million $ 13,395
Oct 4, 2021 $ 0.0265
+10.61%
$ 13.26 million $ 7,336
Oct 3, 2021 $ 0.0238
-1.55%
$ 11.88 million $ 23,015
Oct 2, 2021 $ 0.0261
+3.15%
$ 13.04 million $ 25,671
Oct 1, 2021 $ 0.0253
+5.19%
$ 12.63 million $ 7,934
Sep 30, 2021 $ 0.024
+1.36%
$ 12.02 million $ 4,565
Sep 29, 2021 $ 0.0237
+12.05%
$ 11.85 million $ 9,701
Sep 28, 2021 $ 0.0225
-5.45%
$ 11.24 million $ 29,769
Sep 27, 2021 $ 0.0238
-5.80%
$ 11.9 million $ 9,332
Sep 26, 2021 $ 0.0253
-5.92%
$ 12.64 million $ 29,972
Sep 25, 2021 $ 0.0269
-8.47%
$ 13.45 million $ 10,448
Sep 24, 2021 $ 0.0293
-5.37%
$ 14.67 million $ 25,006
Sep 23, 2021 $ 0.031
-0.79%
$ 15.5 million $ 28,342
Sep 22, 2021 $ 0.0312
-1.58%
$ 15.61 million $ 27,578
Sep 21, 2021 $ 0.0316
+19.80%
$ 15.82 million $ 18,516
Sep 20, 2021 $ 0.0264
-16.16%
$ 13.2 million $ 29,511
Sep 19, 2021 $ 0.0315
-9.28%
$ 15.73 million $ 22,926
Sep 18, 2021 $ 0.0357
-8.45%
$ 17.83 million $ 93,427
Sep 17, 2021 $ 0.0389
+24.88%
$ 19.47 million $ 63,843
Sep 16, 2021 $ 0.0312
-0.56%
$ 15.6 million $ 25,914
Sep 15, 2021 $ 0.0313
+42.01%
$ 15.67 million $ 73,685
Sep 14, 2021 $ 0.022
+7.09%
$ 11.02 million $ 34,821
Sep 13, 2021 $ 0.0206
+47.30%
$ 10.31 million $ 19,268
Sep 12, 2021 $ 0.014
+2.00%
$ 7 million $ 7,261
Sep 11, 2021 $ 0.0137
+1.31%
$ 6.86 million $ 2,739
Sep 10, 2021 $ 0.0135
-14.32%
$ 6.77 million $ 14,898
Sep 9, 2021 $ 0.0158
+1.39%
$ 7.9 million $ 18,933
Sep 8, 2021 $ 0.0155
-10.04%
$ 7.77 million $ 9,336
Sep 7, 2021 $ 0.0173
-11.59%
$ 8.64 million $ 4,391
Sep 6, 2021 $ 0.0195
-0.07%
$ 9.77 million $ 1,812
Sep 5, 2021 $ 0.0196
-0.62%
$ 9.78 million $ 4,221
Sep 4, 2021 $ 0.0197
-8.91%
$ 9.85 million $ 23,292
Sep 3, 2021 $ 0.0216
+17.95%
$ 10.81 million $ 17,500
Sep 2, 2021 $ 0.0183
-6.95%
$ 9.16 million $ 7,766
Sep 1, 2021 $ 0.0197
+16.93%
$ 9.83 million $ 12,669
Aug 31, 2021 $ 0.0168
+8.01%
$ 8.42 million $ 52,887
Aug 30, 2021 $ 0.0156
-21.36%
$ 7.8 million $ 77,090