Hive Project Historical Data

HVN Page 48
Download
Date Close Price change Market cap Trading volume
Jan 30, 2018 $ 0.169
+0.00%
$ -- $ 11,414
Jan 29, 2018 $ 0.176
+0.00%
$ -- $ 11,746
Jan 28, 2018 $ 0.179
+0.00%
$ -- $ 11,271
Jan 27, 2018 $ 0.194
+0.00%
$ -- $ 11,082
Jan 26, 2018 $ 0.208
+0.00%
$ -- $ 11,376
Jan 25, 2018 $ 0.203
+0.00%
$ -- $ 11,074
Jan 24, 2018 $ 0.19
+0.00%
$ -- $ 10,796
Jan 23, 2018 $ 0.202
+0.00%
$ -- $ 11,245
Jan 22, 2018 $ 0.233
+0.00%
$ -- $ 12,076
Jan 21, 2018 $ 0.26
+0.00%
$ -- $ 12,551
Jan 20, 2018 $ 0.249
+0.00%
$ 97.12 million $ 11,592
Jan 19, 2018 $ 0.25
+0.00%
$ 92.64 million $ 11,608
Jan 18, 2018 $ 0.213
+0.00%
$ 92.83 million $ 10,627
Jan 17, 2018 $ 0.242
+0.00%
$ 95.35 million $ 12,248
Jan 16, 2018 $ 0.311
+0.00%
$ 83.41 million $ 14,000
Jan 15, 2018 $ 0.305
+0.00%
$ 118.94 million $ 13,788
Jan 14, 2018 $ 0.348
+0.00%
$ 111.55 million $ 14,335
Jan 13, 2018 $ 0.242
+0.00%
$ 136.33 million $ 13,827
Jan 12, 2018 $ 0.199
+0.00%
$ -- $ 13,911
Jan 11, 2018 $ 0.16
+0.00%
$ -- $ 14,358
Jan 10, 2018 $ 0.152
+0.00%
$ -- $ 15,040
Jan 9, 2018 $ 0.141
+0.00%
$ -- $ 15,504
Jan 8, 2018 $ 0.156
+0.00%
$ -- $ 16,773
Jan 7, 2018 $ 0.156
+0.00%
$ -- $ 17,158
Jan 6, 2018 $ 0.113
+0.00%
$ -- $ 16,276
Jan 5, 2018 $ 0.0994
+0.00%
$ -- $ 15,085
Jan 4, 2018 $ 0.101
+0.00%
$ -- $ 15,163
Jan 3, 2018 $ 0.1
+0.00%
$ -- $ 14,068
Jan 2, 2018 $ 0.088
+0.00%
$ -- $ 13,687
Jan 1, 2018 $ 0.0875
+0.00%
$ -- $ 13,480
Dec 31, 2017 $ 0.0907
+0.00%
$ -- $ 13,492
Dec 30, 2017 $ 0.0898
+0.00%
$ -- $ 14,735
Dec 29, 2017 $ 0.075
+0.00%
$ -- $ 14,669
Dec 28, 2017 $ 0.0829
+0.00%
$ -- $ 16,047
Dec 27, 2017 $ 0.0854
+0.00%
$ -- $ 15,386
Dec 26, 2017 $ 0.0919
+0.00%
$ -- $ 14,001
Dec 25, 2017 $ 0.0921
+0.00%
$ -- $ 13,730
Dec 24, 2017 $ 0.105
+0.00%
$ -- $ 14,781
Dec 23, 2017 $ 0.0962
+0.00%
$ -- $ 13,913
Dec 22, 2017 $ 0.151
+0.00%
$ -- $ 16,460
Dec 21, 2017 $ 0.163
+0.00%
$ 48.86 million $ 17,013
Dec 20, 2017 $ 0.19
+0.00%
$ 55.26 million $ 18,535
Dec 19, 2017 $ 0.152
+0.00%
$ 74.29 million $ 18,915
Dec 18, 2017 $ 0.143
+0.00%
$ 64.96 million $ 19,500
Dec 17, 2017 $ 0.113
+0.00%
$ 57.61 million $ 18,290
Dec 16, 2017 $ 0.0883
+0.00%
$ 56.26 million $ 17,566
Dec 15, 2017 $ 0.0893
+0.00%
$ 35.54 million $ 16,537
Dec 14, 2017 $ 0.0795
+0.00%
$ 35.47 million $ 16,929
Dec 13, 2017 $ 0.0608
+0.00%
$ 32.73 million $ 17,090
Dec 12, 2017 $ 0.0525
+0.00%
$ 27.73 million $ 16,630