Hive Project Historical Data

HVN Page 38
Download
Date Close Price change Market cap Trading volume
Jun 15, 2019 $0.00731
-3.08%
$3.65 million $75,219
Jun 14, 2019 $0.00754
-0.64%
$3.77 million $54,833
Jun 13, 2019 $0.00759
+8.09%
$3.79 million $10,054
Jun 12, 2019 $0.00702
+4.01%
$3.51 million $29,225
Jun 11, 2019 $0.00675
-2.13%
$3.37 million $75,060
Jun 10, 2019 $0.00689
+10.35%
$3.45 million $63,034
Jun 9, 2019 $0.00625
-12.65%
$3.12 million $64,010
Jun 8, 2019 $0.00715
+3.77%
$3.58 million $74,763
Jun 7, 2019 $0.00689
+14.87%
$3.45 million $94,724
Jun 6, 2019 $0.006
+7.26%
$3 million $72,783
Jun 5, 2019 $0.00559
-6.39%
$2.8 million $74,033
Jun 4, 2019 $0.00597
-7.63%
$2.99 million $79,353
Jun 3, 2019 $0.00647
-8.27%
$3.23 million $76,755
Jun 2, 2019 $0.00705
-1.87%
$3.53 million $78,102
Jun 1, 2019 $0.00719
+7.10%
$3.59 million $79,436
May 31, 2019 $0.00671
+1.01%
$3.35 million $82,601
May 30, 2019 $0.00664
-10.26%
$3.32 million $83,917
May 29, 2019 $0.0074
+5.99%
$3.7 million $95,941
May 28, 2019 $0.00698
-7.89%
$3.49 million $91,525
May 27, 2019 $0.00758
-4.38%
$3.79 million $75,946
May 26, 2019 $0.00793
+5.78%
$3.96 million $76,623
May 25, 2019 $0.0075
-0.59%
$3.75 million $60,664
May 24, 2019 $0.00754
-6.09%
$3.77 million $66,806
May 23, 2019 $0.00803
+3.13%
$4.01 million $73,033
May 22, 2019 $0.00779
-4.83%
$3.89 million $63,291
May 21, 2019 $0.00818
-10.74%
$4.09 million $74,278
May 20, 2019 $0.00917
+16.58%
$4.58 million $75,629
May 19, 2019 $0.00786
+8.42%
$3.93 million $76,458
May 18, 2019 $0.00725
-3.41%
$3.63 million $67,316
May 17, 2019 $0.00751
-9.50%
$3.75 million $69,035
May 16, 2019 $0.0083
-0.82%
$4.15 million $88,629
May 15, 2019 $0.00836
+23.07%
$4.18 million $101,467
May 14, 2019 $0.0068
+2.74%
$3.4 million $93,486
May 13, 2019 $0.00661
-4.33%
$3.31 million $75,869
May 12, 2019 $0.00691
-5.06%
$3.46 million $81,532
May 11, 2019 $0.00728
+4.74%
$3.64 million $77,190
May 10, 2019 $0.00695
-1.20%
$3.48 million $77,542
May 9, 2019 $0.00704
-10.10%
$3.52 million $70,392
May 8, 2019 $0.00783
+0.27%
$3.91 million $69,365
May 7, 2019 $0.00781
-3.10%
$3.9 million $77,609
May 6, 2019 $0.00806
+2.74%
$4.03 million $71,527
May 5, 2019 $0.00784
-4.94%
$3.92 million $72,273
May 4, 2019 $0.00825
-3.40%
$4.12 million $71,853
May 3, 2019 $0.00854
-2.28%
$4.27 million $64,334
May 2, 2019 $0.00874
-4.32%
$4.37 million $71,266
May 1, 2019 $0.00913
+1.15%
$4.57 million $72,724
Apr 30, 2019 $0.00903
-8.29%
$4.51 million $73,889
Apr 29, 2019 $0.00984
-0.36%
$4.92 million $71,536
Apr 28, 2019 $0.00985
-3.08%
$4.93 million $66,478
Apr 27, 2019 $0.0102
+0.22%
$5.08 million $66,203