Hive Project Historical Data

HVN Page 49
Download
Date Close Price change Market cap Trading volume
Dec 11, 2017 $ 0.0474
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 0.0547
+0.00%
$ -- $ 15,433
Dec 9, 2017 $ 0.0513
+0.00%
$ -- $ 16,237
Dec 8, 2017 $ 0.0504
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 0.0501
+0.00%
$ -- $ 12,747
Dec 6, 2017 $ 0.055
+0.00%
$ -- $ 11,793
Dec 5, 2017 $ 0.0634
+0.00%
$ -- $ 11,434
Dec 4, 2017 $ 0.0553
+0.00%
$ 26.05 million $ 11,370
Dec 3, 2017 $ 0.0495
+0.00%
$ 23.81 million $ 11,072
Dec 2, 2017 $ 0.0387
+0.00%
$ -- $ 10,301
Dec 1, 2017 $ 0.0351
+0.00%
$ -- $ 10,057
Nov 30, 2017 $ 0.0367
+0.00%
$ -- $ 10,596
Nov 29, 2017 $ 0.0363
+0.00%
$ -- $ 9,944
Nov 28, 2017 $ 0.0341
+0.00%
$ -- $ 9,636
Nov 27, 2017 $ 0.0307
+0.00%
$ -- $ 9,064
Nov 26, 2017 $ 0.0311
+0.00%
$ -- $ 8,465
Nov 25, 2017 $ 0.0278
+0.00%
$ -- $ 8,176
Nov 24, 2017 $ 0.0227
+0.00%
$ -- $ 8,195
Nov 23, 2017 $ 0.0213
+0.00%
$ -- $ 8,191
Nov 22, 2017 $ 0.0216
+0.00%
$ -- $ 8,148
Nov 21, 2017 $ 0.0217
+0.00%
$ -- $ 8,097
Nov 20, 2017 $ 0.0212
+0.00%
$ -- $ 7,833
Nov 19, 2017 $ 0.0209
+0.00%
$ -- $ 7,709
Nov 18, 2017 $ 0.0215
+0.00%
$ -- $ 7,848
Nov 17, 2017 $ 0.0208
+0.00%
$ -- $ 7,455
Nov 16, 2017 $ 0.0207
+0.00%
$ -- $ 7,023
Nov 15, 2017 $ 0.0207
+0.00%
$ -- $ 6,590
Nov 14, 2017 $ 0.0195
+0.00%
$ -- $ 6,324
Nov 13, 2017 $ 0.0189
+0.00%
$ -- $ 6,132
Nov 12, 2017 $ 0.0212
+0.00%
$ -- $ 6,564
Nov 11, 2017 $ 0.0225
+0.00%
$ -- $ 6,984
Nov 10, 2017 $ 0.0258
+0.00%
$ -- $ 7,267
Nov 9, 2017 $ 0.0237
+0.00%
$ -- $ 7,370
Nov 8, 2017 $ 0.0212
+0.00%
$ -- $ 7,134
Nov 7, 2017 $ 0.0225
+0.00%
$ -- $ 7,285
Nov 6, 2017 $ 0.0241
+0.00%
$ -- $ 7,475
Nov 5, 2017 $ 0.0249
+0.00%
$ -- $ 7,253
Nov 4, 2017 $ 0.025
+0.00%
$ -- $ 7,250
Nov 3, 2017 $ 0.0237
+0.00%
$ -- $ 6,984
Nov 2, 2017 $ 0.0236
+0.00%
$ -- $ 6,516
Nov 1, 2017 $ 0.0258
+0.00%
$ -- $ 6,236
Oct 31, 2017 $ 0.0309
+0.00%
$ -- $ 6,125
Oct 30, 2017 $ 0.0329
+0.00%
$ -- $ 5,864
Oct 29, 2017 $ 0.037
+0.00%
$ -- $ 5,768
Oct 28, 2017 $ 0.0404
+0.00%
$ 13.37 million $ 5,845
Oct 27, 2017 $ 0.0402
+0.00%
$ 14.09 million $ 5,829
Oct 26, 2017 $ 0.0318
+0.00%
$ 15.34 million $ 5,554
Oct 25, 2017 $ 0.0353
+0.00%
$ -- $ 5,700
Oct 24, 2017 $ 0.0319
+0.00%
$ 12.53 million $ 5,894
Oct 23, 2017 $ 0.0302
+0.00%
$ 11.95 million $ 5,929