Hive Project Historical Data

HVN Page 34
Download
Date Close Price change Market cap Trading volume
Jan 1, 2020 $ 0.00124
-8.92%
$ 621,366 $ 299
Dec 31, 2019 $ 0.00136
-12.01%
$ 682,273 $ 2,682
Dec 30, 2019 $ 0.00155
-6.12%
$ 775,416 $ 1,335
Dec 29, 2019 $ 0.00165
+12.47%
$ 825,927 $ 802
Dec 28, 2019 $ 0.00147
+3.92%
$ 734,334 $ 439
Dec 27, 2019 $ 0.00141
+6.56%
$ 706,670 $ 700
Dec 26, 2019 $ 0.00133
-12.57%
$ 663,195 $ 139
Dec 25, 2019 $ 0.00152
+13.64%
$ 757,734 $ 708
Dec 24, 2019 $ 0.00133
-3.41%
$ 666,677 $ 211
Dec 23, 2019 $ 0.00138
-12.22%
$ 690,406 $ 3,544
Dec 22, 2019 $ 0.00157
-2.65%
$ 786,245 $ 3,375
Dec 21, 2019 $ 0.00162
-11.28%
$ 807,823 $ 1,472
Dec 20, 2019 $ 0.00182
+12.42%
$ 910,501 $ 3,332
Dec 19, 2019 $ 0.00162
-1.23%
$ 810,128 $ 713
Dec 18, 2019 $ 0.00164
-13.14%
$ 820,234 $ 3,617
Dec 17, 2019 $ 0.00189
+9.97%
$ 945,730 $ 5,471
Dec 16, 2019 $ 0.00172
-5.36%
$ 860,006 $ 2,126
Dec 15, 2019 $ 0.00182
+6.75%
$ 908,732 $ 1,532
Dec 14, 2019 $ 0.0017
-6.30%
$ 851,300 $ 797
Dec 13, 2019 $ 0.00182
-5.82%
$ 908,560 $ 1,905
Dec 12, 2019 $ 0.00193
+3.58%
$ 964,761 $ 4,144
Dec 11, 2019 $ 0.00186
-11.61%
$ 929,466 $ 2,784
Dec 10, 2019 $ 0.0021
+16.17%
$ 1.05 million $ 1,048
Dec 9, 2019 $ 0.00181
-14.09%
$ 905,148 $ 2,783
Dec 8, 2019 $ 0.00211
+16.73%
$ 1.05 million $ 1,882
Dec 7, 2019 $ 0.0018
-6.17%
$ 902,458 $ 3,435
Dec 6, 2019 $ 0.00192
-5.44%
$ 961,832 $ 1,372
Dec 5, 2019 $ 0.00204
+9.06%
$ 1.02 million $ 1,493
Dec 4, 2019 $ 0.00189
+9.77%
$ 942,824 $ 11,381
Dec 3, 2019 $ 0.00172
-7.94%
$ 858,963 $ 1,815
Dec 2, 2019 $ 0.00187
+9.80%
$ 933,090 $ 660
Dec 1, 2019 $ 0.0017
+2.43%
$ 850,020 $ 2,564
Nov 30, 2019 $ 0.00166
-15.42%
$ 829,822 $ 3,484
Nov 29, 2019 $ 0.00196
-0.87%
$ 981,814 $ 971
Nov 28, 2019 $ 0.00198
-1.24%
$ 990,543 $ 1,293
Nov 27, 2019 $ 0.00201
-10.19%
$ 1.01 million $ 951
Nov 26, 2019 $ 0.00224
+5.04%
$ 1.12 million $ 263
Nov 25, 2019 $ 0.00212
+19.38%
$ 1.06 million $ 726
Nov 24, 2019 $ 0.00178
-19.68%
$ 890,046 $ 1,538
Nov 23, 2019 $ 0.00222
+8.82%
$ 1.11 million $ 495
Nov 22, 2019 $ 0.00203
-6.83%
$ 1.01 million $ 886
Nov 21, 2019 $ 0.00218
-4.56%
$ 1.09 million $ 137
Nov 20, 2019 $ 0.00228
-4.61%
$ 1.14 million $ 1,038
Nov 19, 2019 $ 0.00239
+14.63%
$ 1.2 million $ 694
Nov 18, 2019 $ 0.00209
-11.34%
$ 1.04 million $ 779
Nov 17, 2019 $ 0.00235
+6.06%
$ 1.18 million $ 93
Nov 16, 2019 $ 0.00222
+6.25%
$ 1.11 million $ 82
Nov 15, 2019 $ 0.00209
-4.39%
$ 1.05 million $ 464
Nov 14, 2019 $ 0.00219
-10.99%
$ 1.09 million $ 461
Nov 13, 2019 $ 0.00246
-0.21%
$ 1.23 million $ 2,794