Hive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $0.203
-4.72%
$101.74 million $3.09 million
Jun 16, 2025 $0.213
-1.66%
$106.8 million $2.38 million
Jun 15, 2025 $0.217
+0.28%
$108.6 million $1.65 million
Jun 14, 2025 $0.216
-1.17%
$108.29 million $1.75 million
Jun 13, 2025 $0.219
-2.62%
$109.58 million $3.37 million
Jun 12, 2025 $0.225
-6.00%
$112.54 million $2.89 million
Jun 11, 2025 $0.239
-4.02%
$119.73 million $2.41 million
Jun 10, 2025 $0.249
+1.33%
$124.75 million $2.99 million
Jun 9, 2025 $0.246
+4.01%
$91.45 million $1.63 million
Jun 8, 2025 $0.236
+0.52%
$87.92 million $2.09 million
Jun 7, 2025 $0.235
+1.74%
$87.48 million $1.6 million
Jun 6, 2025 $0.231
+1.54%
$85.98 million $1.66 million
Jun 5, 2025 $0.228
-5.44%
$84.68 million $2.62 million
Jun 4, 2025 $0.241
-0.92%
$89.55 million $2.14 million
Jun 3, 2025 $0.243
-0.42%
$90.39 million $2.08 million
Jun 2, 2025 $0.244
+3.93%
$90.76 million $4.29 million
Jun 1, 2025 $0.235
+1.10%
$87.32 million $1.86 million
May 31, 2025 $0.232
+1.29%
$86.37 million $5.44 million
May 30, 2025 $0.229
-10.02%
$85.27 million $5.37 million
May 29, 2025 $0.255
-4.36%
$94.79 million $4.09 million
May 28, 2025 $0.266
+2.09%
$99.1 million $3.55 million
May 27, 2025 $0.261
+1.88%
$97.07 million $3.57 million
May 26, 2025 $0.256
-0.17%
$95.28 million $2.37 million
May 25, 2025 $0.257
-0.20%
$95.44 million $2.59 million
May 24, 2025 $0.257
-0.01%
$95.63 million $2.59 million
May 23, 2025 $0.257
-5.69%
$95.63 million $6.58 million
May 22, 2025 $0.273
+3.61%
$101.4 million $5.08 million
May 21, 2025 $0.263
+1.62%
$97.86 million $3.6 million
May 20, 2025 $0.259
+0.96%
$96.3 million $4.21 million
May 19, 2025 $0.256
-3.62%
$95.38 million $3.94 million
May 18, 2025 $0.266
+3.19%
$98.97 million $3.52 million
May 17, 2025 $0.258
-5.77%
$95.91 million $9.54 million
May 16, 2025 $0.274
+5.46%
$101.78 million $5.3 million
May 15, 2025 $0.259
-3.87%
$96.46 million $8.84 million
May 14, 2025 $0.27
-2.54%
$100.3 million $2.2 million
May 13, 2025 $0.277
+0.49%
$102.92 million $3.97 million
May 12, 2025 $0.275
+4.10%
$102.41 million $4.01 million
May 11, 2025 $0.264
-3.09%
$98.37 million $2.21 million
May 10, 2025 $0.273
+3.81%
$101.5 million $2.98 million
May 9, 2025 $0.263
+4.67%
$97.8 million $4.06 million
May 8, 2025 $0.251
+6.37%
$93.45 million $3.04 million
May 7, 2025 $0.236
+0.03%
$87.85 million $2.45 million
May 6, 2025 $0.236
-3.73%
$87.78 million $3.35 million
May 5, 2025 $0.245
+0.86%
$91.19 million $3.25 million
May 4, 2025 $0.243
-6.79%
$90.41 million $5.13 million
May 3, 2025 $0.261
+2.77%
$97.06 million $26.69 million
May 2, 2025 $0.254
+1.48%
$94.43 million $3.1 million
May 1, 2025 $0.25
-0.76%
$93.03 million $2.57 million
Apr 30, 2025 $0.252
-1.48%
$93.74 million $3.57 million
Apr 29, 2025 $0.256
-0.86%
$95.08 million $3.83 million