Hive Project Historical Data

HVN Page 22
Download
Date Close Price change Market cap Trading volume
Aug 29, 2021 $ 0.0199
+5.00%
$ 9.93 million $ 11,098
Aug 28, 2021 $ 0.0189
-0.24%
$ 9.45 million $ 35,131
Aug 27, 2021 $ 0.0189
+67.24%
$ 9.47 million $ 995,319
Aug 26, 2021 $ 0.0114
-40.64%
$ 5.69 million $ 1.12 million
Aug 25, 2021 $ 0.0193
+10.72%
$ 9.66 million $ 1.11 million
Aug 24, 2021 $ 0.0173
-19.93%
$ 8.67 million $ 1.05 million
Aug 23, 2021 $ 0.0215
+56.89%
$ 10.73 million $ 1.17 million
Aug 22, 2021 $ 0.0136
-1.53%
$ 6.82 million $ 1.06 million
Aug 21, 2021 $ 0.0137
+0.12%
$ 6.83 million $ 1.18 million
Aug 20, 2021 $ 0.0136
+37.41%
$ 6.82 million $ 1.15 million
Aug 19, 2021 $ 0.0102
+9.65%
$ 5.09 million $ 1.06 million
Aug 18, 2021 $ 0.0095
-2.39%
$ 4.75 million $ 1.07 million
Aug 17, 2021 $ 0.00947
-21.75%
$ 4.73 million $ 533,970
Aug 16, 2021 $ 0.0116
+28.87%
$ 5.78 million $ 994,075
Aug 15, 2021 $ 0.00896
-11.44%
$ 4.48 million $ 1.14 million
Aug 14, 2021 $ 0.0101
-15.06%
$ 5.06 million $ 961,424
Aug 13, 2021 $ 0.0117
-1.85%
$ 5.85 million $ 1.18 million
Aug 12, 2021 $ 0.0123
+9.49%
$ 6.14 million $ 263,968
Aug 11, 2021 $ 0.0113
-8.46%
$ 5.67 million $ 1.12 million
Aug 10, 2021 $ 0.0124
-9.90%
$ 6.18 million $ 949,938
Aug 8, 2021 $ 0.0126
-25.68%
$ 6.29 million $ 2.44 million
Aug 7, 2021 $ 0.017
+31.16%
$ 8.49 million $ 2.45 million
Aug 6, 2021 $ 0.013
+6.33%
$ 6.49 million $ 2.67 million
Aug 5, 2021 $ 0.0121
-3.32%
$ 6.04 million $ 2.28 million
Aug 4, 2021 $ 0.0117
-1.76%
$ 5.85 million $ 1.91 million
Aug 3, 2021 $ 0.0119
-10.20%
$ 5.96 million $ 2.2 million
Aug 2, 2021 $ 0.0133
-1.08%
$ 6.63 million $ 2.11 million
Aug 1, 2021 $ 0.0134
-11.15%
$ 6.71 million $ 2.07 million
Jul 30, 2021 $ 0.0134
-5.46%
$ 6.68 million $ 2.02 million
Jul 29, 2021 $ 0.0141
-29.22%
$ 7.07 million $ 1.83 million
Jul 28, 2021 $ 0.02
+31.76%
$ 9.99 million $ 853,681
Jul 27, 2021 $ 0.0151
+52.45%
$ 7.57 million $ 340,902
Jul 26, 2021 $ 0.00993
-6.14%
$ 4.96 million $ 318,369
Jul 25, 2021 $ 0.0106
+57.19%
$ 5.28 million $ 307,091
Jul 24, 2021 $ 0.00672
+10.56%
$ 3.36 million $ 288,138
Jul 23, 2021 $ 0.00608
+15.06%
$ 3.04 million $ 222,351
Jul 22, 2021 $ 0.00528
-13.49%
$ 2.64 million $ 241,266
Jul 21, 2021 $ 0.00611
+14.03%
$ 3.05 million $ 282,617
Jul 20, 2021 $ 0.00536
-3.21%
$ 2.68 million $ 252,217
Jul 19, 2021 $ 0.00554
-14.66%
$ 2.77 million $ 260,707
Jul 18, 2021 $ 0.00649
+7.61%
$ 3.24 million $ 262,191
Jul 17, 2021 $ 0.00603
-5.23%
$ 3.01 million $ 265,054
Jul 16, 2021 $ 0.00636
+6.23%
$ 3.18 million $ 252,584
Jul 15, 2021 $ 0.00599
-15.82%
$ 2.99 million $ 273,533
Jul 14, 2021 $ 0.00712
+25.75%
$ 3.56 million $ 237,343
Jul 13, 2021 $ 0.00566
-17.42%
$ 2.83 million $ 264,236
Jul 12, 2021 $ 0.00685
+8.01%
$ 3.43 million $ 269,472
Jul 11, 2021 $ 0.00635
-8.14%
$ 3.17 million $ 315,696
Jul 10, 2021 $ 0.00691
+4.27%
$ 3.45 million $ 307,578
Jul 9, 2021 $ 0.00662
-3.21%
$ 3.31 million $ 227,677