Hive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.404
-0.74%
$ 150.3 million $ 16.81 million
Jan 19, 2025 $ 0.407
-14.78%
$ 151.42 million $ 25.93 million
Jan 18, 2025 $ 0.478
-9.14%
$ 177.65 million $ 16.2 million
Jan 17, 2025 $ 0.526
+6.38%
$ 195.78 million $ 19.46 million
Jan 16, 2025 $ 0.495
-3.28%
$ 183.95 million $ 17.02 million
Jan 15, 2025 $ 0.511
+0.17%
$ 189.96 million $ 18.77 million
Jan 14, 2025 $ 0.51
+1.05%
$ 189.64 million $ 18.38 million
Jan 13, 2025 $ 0.505
-2.58%
$ 187.7 million $ 31.5 million
Jan 12, 2025 $ 0.518
-3.42%
$ 192.65 million $ 40.76 million
Jan 11, 2025 $ 0.536
+8.62%
$ 199.48 million $ 111.21 million
Jan 10, 2025 $ 0.493
-2.24%
$ 183.5 million $ 31.72 million
Jan 9, 2025 $ 0.505
-11.01%
$ 187.73 million $ 38.53 million
Jan 8, 2025 $ 0.567
-5.98%
$ 210.93 million $ 62.62 million
Jan 7, 2025 $ 0.602
-8.93%
$ 224.1 million $ 135.87 million
Jan 6, 2025 $ 0.662
+9.85%
$ 246.08 million $ 99.1 million
Jan 5, 2025 $ 0.602
+51.37%
$ 224.07 million $ 277.36 million
Jan 4, 2025 $ 0.397
+5.15%
$ 147.77 million $ 26.67 million
Jan 3, 2025 $ 0.377
+3.91%
$ 140.39 million $ 10.35 million
Jan 2, 2025 $ 0.364
+1.27%
$ 135.43 million $ 13.13 million
Jan 1, 2025 $ 0.359
-6.46%
$ 133.63 million $ 13.67 million
Dec 31, 2024 $ 0.385
+7.35%
$ 143.11 million $ 37.91 million
Dec 30, 2024 $ 0.358
-10.39%
$ 133.27 million $ 33.95 million
Dec 29, 2024 $ 0.4
+13.74%
$ 148.74 million $ 146.28 million
Dec 28, 2024 $ 0.352
+8.85%
$ 130.83 million $ 23.74 million
Dec 27, 2024 $ 0.323
-5.06%
$ 120.2 million $ 10.24 million
Dec 26, 2024 $ 0.34
+5.40%
$ 126.51 million $ 29.57 million
Dec 25, 2024 $ 0.323
-9.49%
$ 120.03 million $ 17.21 million
Dec 24, 2024 $ 0.356
-1.27%
$ 132.59 million $ 21.36 million
Dec 23, 2024 $ 0.361
+6.66%
$ 134.3 million $ 52.52 million
Dec 22, 2024 $ 0.338
+39.11%
$ 125.68 million $ 94.79 million
Dec 21, 2024 $ 0.243
-0.16%
$ 90.34 million $ 2.46 million
Dec 20, 2024 $ 0.243
+3.18%
$ 90.42 million $ 3.01 million
Dec 19, 2024 $ 0.236
-5.94%
$ 87.63 million $ 4.52 million
Dec 18, 2024 $ 0.251
-10.65%
$ 93.29 million $ 6.99 million
Dec 17, 2024 $ 0.281
-5.43%
$ 104.48 million $ 7.42 million
Dec 16, 2024 $ 0.297
-6.52%
$ 110.53 million $ 8.57 million
Dec 15, 2024 $ 0.318
+1.64%
$ 118.25 million $ 6.34 million
Dec 14, 2024 $ 0.313
-5.68%
$ 116.28 million $ 8.12 million
Dec 13, 2024 $ 0.332
-0.64%
$ 123.31 million $ 9.5 million
Dec 12, 2024 $ 0.334
-2.72%
$ 124.08 million $ 30.63 million
Dec 11, 2024 $ 0.343
+3.50%
$ 127.55 million $ 53.9 million
Dec 10, 2024 $ 0.332
-22.65%
$ 123.38 million $ 140.98 million
Dec 9, 2024 $ 0.428
+14.03%
$ 159.17 million $ 439.27 million
Dec 8, 2024 $ 0.375
+17.94%
$ 139.59 million $ 372.59 million
Dec 7, 2024 $ 0.318
-1.99%
$ 118.23 million $ 5.17 million
Dec 6, 2024 $ 0.325
+0.73%
$ 120.76 million $ 7.7 million
Dec 5, 2024 $ 0.322
-1.06%
$ 119.52 million $ 12.38 million
Dec 4, 2024 $ 0.326
+3.11%
$ 121.18 million $ 19.18 million
Dec 3, 2024 $ 0.316
+6.29%
$ 117.56 million $ 20.66 million
Dec 2, 2024 $ 0.297
-2.15%
$ 110.57 million $ 10.25 million