Hive Project Historical Data

HVN Page 40
Download
Date Close Price change Market cap Trading volume
Mar 7, 2019 $0.00289
-16.70%
$1.45 million $163
Mar 6, 2019 $0.00347
-0.18%
$1.74 million $84
Mar 5, 2019 $0.00348
-17.88%
$1.74 million $20,431
Mar 4, 2019 $0.00423
-9.18%
$2.12 million $363
Mar 3, 2019 $0.00466
-0.57%
$2.33 million $925
Mar 2, 2019 $0.00469
+11.30%
$2.34 million $338
Mar 1, 2019 $0.00421
+15.46%
$2.11 million $122
Feb 28, 2019 $0.00365
-21.51%
$1.82 million $100
Feb 27, 2019 $0.00465
+18.46%
$2.32 million $2,216
Feb 26, 2019 $0.00393
-14.60%
$1.96 million $1.13 million
Feb 25, 2019 $0.0046
+13.96%
$2.3 million $1,872
Feb 24, 2019 $0.00403
-20.33%
$2.02 million $1,747
Feb 23, 2019 $0.00506
+18.68%
$2.53 million $13,005
Feb 22, 2019 $0.00427
+8.12%
$2.13 million $2,322
Feb 21, 2019 $0.00395
+1.19%
$1.97 million $2,926
Feb 20, 2019 $0.0039
+32.13%
$1.95 million $6,914
Feb 19, 2019 $0.00295
-5.21%
$1.48 million $298
Feb 18, 2019 $0.00312
+7.37%
$1.56 million $186
Feb 17, 2019 $0.0029
-7.93%
$1.45 million $845
Feb 16, 2019 $0.00315
-6.49%
$1.58 million $511
Feb 15, 2019 $0.00337
-10.34%
$1.69 million $3,302
Feb 14, 2019 $0.00376
+23.70%
$1.88 million $1,978
Feb 13, 2019 $0.00304
+8.54%
$1.52 million $4,871
Feb 12, 2019 $0.0028
+6.12%
$1.4 million $1,014
Feb 11, 2019 $0.00264
+1.83%
$1.32 million $923
Feb 10, 2019 $0.00259
+1.06%
$1.3 million $459
Feb 9, 2019 $0.00257
-6.77%
$1.28 million $3,009
Feb 8, 2019 $0.00284
+7.29%
$1.42 million $1,846
Feb 7, 2019 $0.00265
-7.59%
$1.32 million $961
Feb 6, 2019 $0.00286
+4.46%
$1.43 million $1,048
Feb 5, 2019 $0.00274
-3.94%
$1.37 million $655
Feb 4, 2019 $0.00286
-0.32%
$1.43 million $380
Feb 3, 2019 $0.00286
-4.96%
$1.43 million $240
Feb 2, 2019 $0.00301
-9.82%
$1.51 million $2,597
Feb 1, 2019 $0.00334
+4.37%
$1.67 million $809
Jan 31, 2019 $0.0032
-3.32%
$1.6 million $1,758
Jan 30, 2019 $0.00331
+2.36%
$1.66 million $1,532
Jan 29, 2019 $0.00321
-3.84%
$1.6 million $4,309
Jan 28, 2019 $0.00334
-11.63%
$1.67 million $3,920
Jan 27, 2019 $0.00377
-5.64%
$1.89 million $1,503
Jan 26, 2019 $0.004
-4.96%
$2 million $970
Jan 25, 2019 $0.00421
-0.74%
$2.1 million $1,760
Jan 24, 2019 $0.00424
-1.86%
$2.12 million $370
Jan 23, 2019 $0.00432
+7.44%
$2.16 million $3,471
Jan 22, 2019 $0.00402
-3.97%
$2.01 million $1,928
Jan 21, 2019 $0.00419
+3.75%
$2.09 million $920
Jan 20, 2019 $0.00404
-12.96%
$2.02 million $7,763
Jan 19, 2019 $0.00464
-4.43%
$2.32 million $4,979
Jan 18, 2019 $0.00485
+4.52%
$2.43 million $2,421
Jan 17, 2019 $0.00464
-2.69%
$2.32 million $2,879