Hive Project Historical Data

HVN Page 39
Download
Date Close Price change Market cap Trading volume
Apr 26, 2019 $ 0.0101
-2.54%
$ 5.07 million $ 60,265
Apr 25, 2019 $ 0.0104
-1.30%
$ 5.21 million $ 72,004
Apr 24, 2019 $ 0.0105
+2.06%
$ 5.27 million $ 74,352
Apr 23, 2019 $ 0.0103
-2.31%
$ 5.17 million $ 71,785
Apr 22, 2019 $ 0.0106
+2.66%
$ 5.29 million $ 65,689
Apr 21, 2019 $ 0.0103
-5.65%
$ 5.15 million $ 61,104
Apr 20, 2019 $ 0.0109
-0.73%
$ 5.46 million $ 66,667
Apr 19, 2019 $ 0.011
+6.62%
$ 5.5 million $ 70,160
Apr 18, 2019 $ 0.0103
-4.50%
$ 5.16 million $ 107,009
Apr 17, 2019 $ 0.0108
-3.00%
$ 5.4 million $ 70,483
Apr 16, 2019 $ 0.0111
-22.33%
$ 5.57 million $ 137,233
Apr 15, 2019 $ 0.0143
+37.94%
$ 7.17 million $ 175,016
Apr 14, 2019 $ 0.0104
+17.16%
$ 5.2 million $ 95,657
Apr 13, 2019 $ 0.00888
-7.12%
$ 4.44 million $ 79,322
Apr 12, 2019 $ 0.00956
+41.04%
$ 4.78 million $ 127,573
Apr 11, 2019 $ 0.00678
-1.97%
$ 3.39 million $ 74,684
Apr 10, 2019 $ 0.00691
+10.41%
$ 3.46 million $ 70,269
Apr 9, 2019 $ 0.00626
+0.75%
$ 3.13 million $ 69,679
Apr 8, 2019 $ 0.00621
+10.50%
$ 3.11 million $ 59,825
Apr 7, 2019 $ 0.00562
-0.17%
$ 2.81 million $ 49,998
Apr 6, 2019 $ 0.00563
-7.37%
$ 2.82 million $ 52,078
Apr 5, 2019 $ 0.00608
+31.42%
$ 3.04 million $ 56,024
Apr 4, 2019 $ 0.00463
-18.48%
$ 2.31 million $ 44,074
Apr 3, 2019 $ 0.00568
+19.80%
$ 2.84 million $ 66,941
Apr 2, 2019 $ 0.00474
+15.54%
$ 2.37 million $ 40,368
Apr 1, 2019 $ 0.0041
+18.03%
$ 2.05 million $ 25,591
Mar 31, 2019 $ 0.00348
-0.47%
$ 1.74 million $ 16,454
Mar 30, 2019 $ 0.00349
-1.73%
$ 1.75 million $ 3,886
Mar 29, 2019 $ 0.00356
-2.98%
$ 1.78 million $ 1,118
Mar 28, 2019 $ 0.00367
+2.11%
$ 1.84 million $ 1,004
Mar 27, 2019 $ 0.0036
+6.40%
$ 1.8 million $ 1,441
Mar 26, 2019 $ 0.00338
+3.44%
$ 1.69 million $ 794
Mar 25, 2019 $ 0.00327
-4.93%
$ 1.63 million $ 975
Mar 24, 2019 $ 0.00344
+6.75%
$ 1.72 million $ 3,468
Mar 23, 2019 $ 0.00322
-4.17%
$ 1.61 million $ 2,587
Mar 22, 2019 $ 0.00336
-15.74%
$ 1.68 million $ 4,749
Mar 21, 2019 $ 0.00398
+5.94%
$ 1.99 million $ 573
Mar 20, 2019 $ 0.00376
+5.73%
$ 1.88 million $ 1,045
Mar 19, 2019 $ 0.00356
-4.67%
$ 1.78 million $ 643
Mar 18, 2019 $ 0.00373
-2.82%
$ 1.87 million $ 880
Mar 17, 2019 $ 0.00383
+2.76%
$ 1.92 million $ 1,512
Mar 16, 2019 $ 0.00373
+11.81%
$ 1.86 million $ 1,355
Mar 15, 2019 $ 0.00334
-2.91%
$ 1.67 million $ 708
Mar 14, 2019 $ 0.00344
+5.12%
$ 1.72 million $ 645
Mar 13, 2019 $ 0.00327
+1.47%
$ 1.63 million $ 879
Mar 12, 2019 $ 0.00322
+4.80%
$ 1.61 million $ 302
Mar 11, 2019 $ 0.00307
+2.15%
$ 1.54 million $ 1,471
Mar 10, 2019 $ 0.00301
-16.55%
$ 1.51 million $ 6,735
Mar 9, 2019 $ 0.00361
+7.53%
$ 1.81 million $ 1,772
Mar 8, 2019 $ 0.00282
-2.52%
$ 1.41 million $ 105