Hive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.304
+1.75%
$ 113.12 million $ 5.78 million
Nov 30, 2024 $ 0.299
+0.18%
$ 111.17 million $ 5.82 million
Nov 29, 2024 $ 0.298
+1.99%
$ 110.97 million $ 6.72 million
Nov 28, 2024 $ 0.293
-2.79%
$ 108.93 million $ 7.24 million
Nov 27, 2024 $ 0.301
+2.92%
$ 112.05 million $ 7.76 million
Nov 26, 2024 $ 0.293
+5.19%
$ 108.81 million $ 13.44 million
Nov 25, 2024 $ 0.278
-2.32%
$ 103.51 million $ 16.25 million
Nov 24, 2024 $ 0.284
+10.68%
$ 105.75 million $ 120.13 million
Nov 23, 2024 $ 0.257
+6.02%
$ 95.55 million $ 7.23 million
Nov 22, 2024 $ 0.242
+2.06%
$ 90.12 million $ 4.44 million
Nov 21, 2024 $ 0.237
+3.16%
$ 88.3 million $ 4.16 million
Nov 20, 2024 $ 0.23
-6.26%
$ 85.51 million $ 5 million
Nov 19, 2024 $ 0.245
-2.09%
$ 91.16 million $ 6.63 million
Nov 18, 2024 $ 0.25
+4.13%
$ 93.14 million $ 8.37 million
Nov 17, 2024 $ 0.24
-5.64%
$ 89.29 million $ 8.35 million
Nov 16, 2024 $ 0.254
+5.45%
$ 94.59 million $ 19.34 million
Nov 15, 2024 $ 0.241
+8.95%
$ 89.61 million $ 43.11 million
Nov 14, 2024 $ 0.221
-13.47%
$ 82.25 million $ 37.74 million
Nov 13, 2024 $ 0.255
+18.89%
$ 94.95 million $ 474.03 million
Nov 12, 2024 $ 0.215
+1.36%
$ 79.86 million $ 12.65 million
Nov 11, 2024 $ 0.212
+4.04%
$ 78.81 million $ 4.11 million
Nov 10, 2024 $ 0.204
+4.48%
$ 75.74 million $ 4.2 million
Nov 9, 2024 $ 0.195
+1.54%
$ 72.47 million $ 2.07 million
Nov 8, 2024 $ 0.192
+1.75%
$ 71.36 million $ 3.58 million
Nov 7, 2024 $ 0.189
+1.53%
$ 70.14 million $ 2.38 million
Nov 6, 2024 $ 0.186
+8.23%
$ 69.05 million $ 1.87 million
Nov 5, 2024 $ 0.172
+3.13%
$ 63.84 million $ 771,952
Nov 4, 2024 $ 0.166
-2.08%
$ 61.9 million $ 862,181
Nov 3, 2024 $ 0.17
-2.52%
$ 63.21 million $ 1.45 million
Nov 2, 2024 $ 0.174
-1.77%
$ 64.83 million $ 786,192
Nov 1, 2024 $ 0.177
-3.19%
$ 65.97 million $ 1.62 million
Oct 31, 2024 $ 0.183
-4.11%
$ 68.14 million $ 1.11 million
Oct 30, 2024 $ 0.191
-1.46%
$ 71.06 million $ 955,934
Oct 29, 2024 $ 0.194
+2.30%
$ 72.11 million $ 1.24 million
Oct 28, 2024 $ 0.189
+1.90%
$ 70.44 million $ 1.08 million
Oct 27, 2024 $ 0.186
+0.87%
$ 69.12 million $ 722,024
Oct 26, 2024 $ 0.184
+1.07%
$ 68.5 million $ 1.02 million
Oct 25, 2024 $ 0.182
-5.46%
$ 67.77 million $ 1.28 million
Oct 24, 2024 $ 0.193
-0.41%
$ 71.68 million $ 1.19 million
Oct 23, 2024 $ 0.193
-3.61%
$ 71.95 million $ 1.47 million
Oct 22, 2024 $ 0.201
+0.34%
$ 74.62 million $ 1.49 million
Oct 21, 2024 $ 0.2
-4.39%
$ 74.37 million $ 7.88 million
Oct 20, 2024 $ 0.209
+2.70%
$ 77.7 million $ 1.45 million
Oct 19, 2024 $ 0.203
+1.77%
$ 75.65 million $ 1.46 million
Oct 18, 2024 $ 0.2
+1.22%
$ 74.34 million $ 944,552
Oct 17, 2024 $ 0.198
-1.06%
$ 73.49 million $ 1.66 million
Oct 16, 2024 $ 0.2
+0.14%
$ 74.3 million $ 1.06 million
Oct 15, 2024 $ 0.199
-1.59%
$ 74.2 million $ 1.85 million
Oct 14, 2024 $ 0.203
+3.11%
$ 75.39 million $ 1.52 million
Oct 13, 2024 $ 0.197
-1.97%
$ 73.14 million $ 1.22 million