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