Hive Project Historical Data

HVN Page 24
Download
Date Close Price change Market cap Trading volume
May 18, 2021 $ 0.0407
+36.05%
$ 20.35 million $ 725,791
May 17, 2021 $ 0.0302
-18.08%
$ 15.1 million $ 489,399
May 16, 2021 $ 0.037
-12.08%
$ 18.5 million $ 187,448
May 15, 2021 $ 0.0422
-13.48%
$ 21.09 million $ 872,871
May 14, 2021 $ 0.0489
-5.18%
$ 24.43 million $ 1.06 million
May 13, 2021 $ 0.0517
-3.07%
$ 25.83 million $ 869,461
May 12, 2021 $ 0.0535
-20.87%
$ 26.75 million $ 1.07 million
May 11, 2021 $ 0.0668
-0.76%
$ 33.41 million $ 1.27 million
May 10, 2021 $ 0.0678
+10.95%
$ 33.91 million $ 1.35 million
May 9, 2021 $ 0.0618
-5.71%
$ 30.89 million $ 1.23 million
May 8, 2021 $ 0.0649
+9.04%
$ 32.43 million $ 1.25 million
May 7, 2021 $ 0.0593
+12.66%
$ 29.66 million $ 1.12 million
May 6, 2021 $ 0.0526
+23.79%
$ 26.32 million $ 1.13 million
May 5, 2021 $ 0.0422
-10.06%
$ 21.11 million $ 132,232
May 4, 2021 $ 0.0472
+37.52%
$ 23.6 million $ 98,181
May 3, 2021 $ 0.0343
+16.95%
$ 17.17 million $ 82,029
May 2, 2021 $ 0.0294
-2.46%
$ 14.68 million $ 21,388
May 1, 2021 $ 0.0301
+24.04%
$ 15.05 million $ 64,650
Apr 30, 2021 $ 0.025
-12.50%
$ 12.51 million $ 50,933
Apr 29, 2021 $ 0.0286
-19.21%
$ 14.29 million $ 102,722
Apr 28, 2021 $ 0.0354
-11.14%
$ 17.69 million $ 63,187
Apr 27, 2021 $ 0.0398
-9.90%
$ 19.9 million $ 41,162
Apr 26, 2021 $ 0.0442
+14.70%
$ 22.09 million $ 91,207
Apr 25, 2021 $ 0.0385
+5.71%
$ 19.26 million $ 63,966
Apr 24, 2021 $ 0.0365
-30.46%
$ 18.24 million $ 66,937
Apr 23, 2021 $ 0.0525
-7.47%
$ 26.23 million $ 215,804
Apr 22, 2021 $ 0.0567
-9.59%
$ 28.36 million $ 584,059
Apr 21, 2021 $ 0.0627
+63.41%
$ 31.37 million $ 318,024
Apr 20, 2021 $ 0.0384
-9.79%
$ 19.19 million $ 235,591
Apr 19, 2021 $ 0.0425
+47.30%
$ 21.27 million $ 158,608
Apr 18, 2021 $ 0.0289
+23.56%
$ 14.46 million $ 68,619
Apr 17, 2021 $ 0.0234
+42.08%
$ 11.7 million $ 104,934
Apr 16, 2021 $ 0.0165
+44.47%
$ 8.24 million $ 105,807
Apr 15, 2021 $ 0.0114
+186.52%
$ 5.7 million $ 22,016
Apr 14, 2021 $ 0.00398
+29.32%
$ 1.99 million $ 5,989
Apr 13, 2021 $ 0.00308
+5.66%
$ 1.54 million $ 229
Apr 12, 2021 $ 0.00291
-10.14%
$ 1.46 million $ 6,355
Apr 11, 2021 $ 0.00324
+13.30%
$ 1.62 million $ 4,547
Apr 10, 2021 $ 0.00286
+16.49%
$ 1.43 million $ 656
Apr 9, 2021 $ 0.00245
-8.24%
$ 1.23 million $ 933
Apr 8, 2021 $ 0.00268
+12.95%
$ 1.34 million $ 3,871
Apr 7, 2021 $ 0.00237
+5.76%
$ 1.19 million $ 142
Apr 6, 2021 $ 0.00224
-3.52%
$ 1.12 million $ 6,398
Apr 5, 2021 $ 0.00232
+11.17%
$ 1.16 million $ 112
Apr 4, 2021 $ 0.00209
-1.66%
$ 1.04 million $ 2,607
Apr 3, 2021 $ 0.00212
-16.84%
$ 1.06 million $ 524
Apr 2, 2021 $ 0.00255
+17.29%
$ 1.28 million $ 605
Apr 1, 2021 $ 0.00217
+7.51%
$ 1.09 million $ 1,085
Mar 30, 2021 $ 0.00216
-9.07%
$ 1.08 million $ 4,114
Mar 29, 2021 $ 0.00237
-3.14%
$ 1.18 million $ 2,654