Hive Project Historical Data

HVN Page 33
Download
Date Close Price change Market cap Trading volume
Feb 20, 2020 $0.00266
-10.93%
$1.33 million $665
Feb 19, 2020 $0.00299
+25.21%
$1.49 million $931
Feb 18, 2020 $0.00239
+14.15%
$1.19 million $1,192
Feb 17, 2020 $0.00209
+30.29%
$1.05 million $753
Feb 16, 2020 $0.00161
+0.10%
$803,289 $740
Feb 15, 2020 $0.0016
+3.10%
$801,835 $650
Feb 14, 2020 $0.00156
+26.72%
$777,690 $1,320
Feb 13, 2020 $0.00123
+31.68%
$613,634 $505
Feb 12, 2020 $0.000932
+5.23%
$466,195 $295
Feb 11, 2020 $0.000886
+4.15%
$443,189 $436
Feb 10, 2020 $0.000851
+1.87%
$425,658 $180
Feb 9, 2020 $0.000836
+23.27%
$417,814 $80
Feb 8, 2020 $0.000678
+0.34%
$339,073 $24
Feb 7, 2020 $0.000676
+37.45%
$337,976 $391
Feb 6, 2020 $0.000492
-15.03%
$245,864 $515
Feb 5, 2020 $0.000579
-21.40%
$289,330 $221
Feb 4, 2020 $0.000736
-29.74%
$368,103 $348
Feb 3, 2020 $0.00105
+3.55%
$523,965 $141
Feb 2, 2020 $0.00101
+8.78%
$506,061 $250
Feb 1, 2020 $0.00093
+7.95%
$465,249 $2,073
Jan 31, 2020 $0.000862
-22.61%
$430,914 $285
Jan 30, 2020 $0.00111
+25.14%
$556,807 $371
Jan 29, 2020 $0.00089
-11.27%
$445,125 $251
Jan 28, 2020 $0.001
-12.69%
$501,517 $1,856
Jan 27, 2020 $0.00115
-3.76%
$574,404 $2,774
Jan 26, 2020 $0.00119
+3.95%
$596,762 $369
Jan 25, 2020 $0.00115
+3.97%
$574,340 $338
Jan 24, 2020 $0.0011
-1.56%
$552,457 $904
Jan 23, 2020 $0.00112
-3.03%
$561,128 $2,851
Jan 22, 2020 $0.00116
-7.84%
$578,650 $719
Jan 21, 2020 $0.00126
+1.25%
$627,934 $211
Jan 20, 2020 $0.00124
+9.31%
$620,230 $35
Jan 19, 2020 $0.00113
-15.36%
$567,171 $3
Jan 18, 2020 $0.00134
+11.30%
$670,231 $28
Jan 17, 2020 $0.0012
-8.12%
$602,308 $18
Jan 16, 2020 $0.00131
+2.56%
$655,398 $225
Jan 15, 2020 $0.00128
+2.74%
$638,969 $381
Jan 14, 2020 $0.00124
+12.04%
$622,337 $724
Jan 13, 2020 $0.00111
-6.98%
$555,629 $1,009
Jan 12, 2020 $0.00119
+20.18%
$597,486 $765
Jan 11, 2020 $0.000994
-12.22%
$497,066 $654
Jan 10, 2020 $0.00113
-11.98%
$566,190 $1,314
Jan 9, 2020 $0.00129
+0.35%
$643,332 $1,023
Jan 8, 2020 $0.00128
-13.50%
$641,235 $1,314
Jan 7, 2020 $0.00148
-2.97%
$741,408 $2,833
Jan 6, 2020 $0.00153
-8.55%
$764,123 $2,974
Jan 5, 2020 $0.00167
+9.05%
$835,433 $1,201
Jan 4, 2020 $0.00153
-0.76%
$766,085 $225
Jan 3, 2020 $0.00154
+0.79%
$771,793 $1,617
Jan 2, 2020 $0.00153
+23.24%
$765,741 $1,304