Hive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $0.258
+1.57%
$95.86 million $4.05 million
Apr 27, 2025 $0.254
-1.43%
$94.37 million $9.27 million
Apr 26, 2025 $0.257
+2.85%
$95.74 million $3.72 million
Apr 25, 2025 $0.25
+0.38%
$93.07 million $3.57 million
Apr 24, 2025 $0.249
-0.08%
$92.75 million $2.92 million
Apr 23, 2025 $0.25
+0.97%
$92.82 million $4.28 million
Apr 22, 2025 $0.247
+3.79%
$91.93 million $4.04 million
Apr 21, 2025 $0.238
+0.08%
$88.57 million $3.94 million
Apr 20, 2025 $0.238
-4.07%
$88.48 million $2.42 million
Apr 19, 2025 $0.248
+0.80%
$92.23 million $3.15 million
Apr 18, 2025 $0.246
+3.57%
$91.53 million $4.02 million
Apr 17, 2025 $0.238
+1.07%
$88.37 million $4.95 million
Apr 16, 2025 $0.235
+5.21%
$87.53 million $6.83 million
Apr 15, 2025 $0.224
-0.48%
$83.2 million $5.9 million
Apr 14, 2025 $0.225
-1.81%
$83.6 million $3.3 million
Apr 13, 2025 $0.229
-1.69%
$85.14 million $6.47 million
Apr 12, 2025 $0.233
+4.38%
$86.65 million $7.73 million
Apr 11, 2025 $0.223
+0.82%
$83.03 million $5.11 million
Apr 10, 2025 $0.222
+3.35%
$82.49 million $11.56 million
Apr 9, 2025 $0.214
+10.16%
$79.74 million $7.76 million
Apr 8, 2025 $0.195
-2.08%
$72.48 million $4.37 million
Apr 7, 2025 $0.199
+3.25%
$74.04 million $6.81 million
Apr 6, 2025 $0.193
-10.71%
$71.69 million $3.42 million
Apr 5, 2025 $0.216
-1.13%
$80.29 million $1.7 million
Apr 4, 2025 $0.218
-0.43%
$81.18 million $2.77 million
Apr 3, 2025 $0.219
-1.00%
$81.54 million $2.87 million
Apr 2, 2025 $0.221
-6.53%
$82.36 million $4.28 million
Apr 1, 2025 $0.237
+1.07%
$88.13 million $3.43 million
Mar 31, 2025 $0.234
-1.77%
$87.2 million $7.4 million
Mar 30, 2025 $0.239
-6.48%
$88.73 million $5.64 million
Mar 29, 2025 $0.255
+5.72%
$94.9 million $13.74 million
Mar 28, 2025 $0.241
-3.97%
$89.8 million $16.19 million
Mar 27, 2025 $0.251
-1.51%
$93.53 million $5.54 million
Mar 26, 2025 $0.255
-2.32%
$94.96 million $58.11 million
Mar 25, 2025 $0.261
+7.96%
$97.22 million $57.34 million
Mar 24, 2025 $0.242
+3.70%
$90.05 million $3.07 million
Mar 23, 2025 $0.233
-1.15%
$86.84 million $2.59 million
Mar 22, 2025 $0.236
-0.27%
$87.85 million $1.99 million
Mar 21, 2025 $0.237
-3.52%
$88.14 million $4.91 million
Mar 20, 2025 $0.246
-1.59%
$91.38 million $2.48 million
Mar 19, 2025 $0.25
+1.45%
$92.85 million $5.09 million
Mar 18, 2025 $0.246
+0.18%
$91.48 million $7.14 million
Mar 17, 2025 $0.246
+3.92%
$91.35 million $4.94 million
Mar 16, 2025 $0.236
-5.38%
$87.92 million $3.31 million
Mar 15, 2025 $0.25
+1.86%
$92.95 million $2.44 million
Mar 14, 2025 $0.249
+4.92%
$92.47 million $5.49 million
Mar 13, 2025 $0.237
-1.30%
$88.12 million $6.31 million
Mar 12, 2025 $0.24
+2.02%
$89.28 million $3.77 million
Mar 11, 2025 $0.235
+5.79%
$87.51 million $6 million
Mar 10, 2025 $0.222
-3.23%
$82.74 million $5.14 million