Hive Historical Data

HIVE
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.0582
-3.18%
$ 36.92 million $ 7.02 million
May 18 $ 0.0612
+5.36%
$ 33.05 million $ 7 million
May 11 $ 0.0603
-9.58%
$ 31.62 million $ 6.5 million
May 4 $ 0.0668
+11.81%
$ 36.19 million $ 38.4 million
Apr 27 $ 0.0597
-4.34%
$ 32.31 million $ 1.02 million
Apr 20 $ 0.0628
+4.25%
$ 33.66 million $ 7.63 million
Apr 13 $ 0.0646
+10.59%
$ 32.41 million $ 8.77 million
Apr 6 $ 0.0598
+1.89%
$ 31.38 million $ 7.76 million
Mar 30 $ 0.0587
+4.14%
$ 31.45 million $ 9.73 million
Mar 23 $ 0.0563
-5.89%
$ 30.08 million $ 11.04 million
Mar 16 $ 0.0599
-5.77%
$ 31.84 million $ 10.64 million
Mar 9 $ 0.0635
+4.12%
$ 33.7 million $ 13.91 million
Mar 2 $ 0.0613
-4.41%
$ 32.18 million $ 12.61 million
Feb 23 $ 0.0641
-2.84%
$ 33.61 million $ 22.88 million
Feb 16 $ 0.0684
-4.73%
$ 34.38 million $ 14.98 million
Feb 9 $ 0.0762
+6.46%
$ 37.22 million $ 11.98 million
Feb 2 $ 0.0766
-4.38%
$ 36.9 million $ 22.95 million
Jan 26 $ 0.0811
-11.30%
$ 41.24 million $ 14.95 million
Jan 19 $ 0.0953
-6.81%
$ 46.88 million $ 10.53 million
Jan 12 $ 0.107
+0.83%
$ 52.27 million $ 11.47 million
Jan 5 $ 0.11
+10.94%
$ 54.04 million $ 19.36 million
Dec 29 $ 0.0989
+0.33%
$ 49.64 million $ 28.72 million
Dec 22 $ 0.0938
+6.18%
$ 49.34 million $ 15.56 million
Dec 15 $ 0.0893
-53.66%
$ 44.22 million $ 2.44 million
Dec 8 $ 0.199
+0.34%
$ 96.54 million $ 2.96 million
Dec 1 $ 0.204
+30.79%
$ 99.52 million $ 4.37 million
Nov 24 $ 0.163
-17.41%
$ 78.21 million $ 2.6 million
Nov 17 $ 0.127
+15.74%
$ 98.82 million $ 5.89 million
Nov 10 $ 0.114
-8.47%
$ 55.08 million $ 27.48 million
Nov 3 $ 0.123
-3.23%
$ 62.25 million $ 11.87 million
Oct 27 $ 0.128
-9.12%
$ 63.77 million $ 8.43 million
Oct 20 $ 0.136
-4.10%
$ 70.52 million $ 8.79 million
Oct 13 $ 0.138
-7.07%
$ 71.09 million $ 17.12 million
Oct 6 $ 0.138
-25.47%
$ 74.48 million $ 13.28 million
Sep 29 $ 0.187
+2.68%
$ 92.52 million $ 9.11 million
Sep 22 $ 0.179
-9.32%
$ 91.11 million $ 11.16 million
Sep 15 $ 0.2
-3.97%
$ 99 million $ 10.77 million
Sep 8 $ 0.214
+6.41%
$ 104.25 million $ 10.4 million
Sep 1 $ 0.2
+0.67%
$ 100.8 million $ 9.08 million
Aug 25 $ 0.202
-3.66%
$ 99.34 million $ 12.59 million
Aug 18 $ 0.214
-0.86%
$ 105.02 million $ 13.25 million
Aug 11 $ 0.216
-3.97%
$ 108.31 million $ 14.19 million
Aug 4 $ 0.228
+6.98%
$ 112.77 million $ 11 million
Jul 28 $ 0.213
-12.94%
$ 106.67 million $ 23.18 million
Jul 21 $ 0.239
-5.94%
$ 122.53 million $ 75.91 million
Jul 14 $ 0.245
+3.01%
$ 127.24 million $ 26.87 million
Jul 7 $ 0.24
+14.22%
$ 119 million $ 64.51 million
Jun 30 $ 0.206
+0.23%
$ 105.21 million $ 42.53 million
Jun 23 $ 0.201
+8.05%
$ 103.05 million $ 13.6 million
Jun 16 $ 0.191
-11.95%
$ 93.2 million $ 19.01 million
Download