Hive Historical Data

HIVE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $ 0.197
-1.97%
$ 73.14 million $ 1.22 million
Oct 12, 2024 $ 0.201
+0.67%
$ 74.6 million $ 859,794
Oct 11, 2024 $ 0.199
+3.78%
$ 73.92 million $ 1.27 million
Oct 10, 2024 $ 0.191
-0.42%
$ 71.18 million $ 1.02 million
Oct 9, 2024 $ 0.192
-1.70%
$ 71.42 million $ 1.22 million
Oct 8, 2024 $ 0.195
+0.02%
$ 72.66 million $ 2.3 million
Oct 7, 2024 $ 0.195
-2.37%
$ 72.53 million $ 3.04 million
Oct 6, 2024 $ 0.2
+2.40%
$ 74.3 million $ 1.52 million
Oct 5, 2024 $ 0.195
-0.78%
$ 72.56 million $ 1.61 million
Oct 4, 2024 $ 0.196
+4.39%
$ 73.07 million $ 10.64 million
Oct 3, 2024 $ 0.188
+2.75%
$ 69.95 million $ 2.48 million
Oct 2, 2024 $ 0.183
-3.19%
$ 68.1 million $ 2.34 million
Oct 1, 2024 $ 0.189
-6.79%
$ 70.39 million $ 2.5 million
Sep 30, 2024 $ 0.203
-5.01%
$ 75.52 million $ 2.8 million
Sep 29, 2024 $ 0.214
+0.39%
$ 79.47 million $ 1.87 million
Sep 28, 2024 $ 0.213
-2.21%
$ 79.24 million $ 2.73 million
Sep 27, 2024 $ 0.218
-0.30%
$ 80.94 million $ 9.25 million
Sep 26, 2024 $ 0.219
+7.48%
$ 81.32 million $ 70.67 million
Sep 25, 2024 $ 0.203
-1.04%
$ 75.67 million $ 2.19 million
Sep 24, 2024 $ 0.206
+0.35%
$ 76.46 million $ 2.09 million
Sep 23, 2024 $ 0.205
+2.49%
$ 76.11 million $ 2.82 million
Sep 22, 2024 $ 0.199
-5.13%
$ 74.18 million $ 2.87 million
Sep 21, 2024 $ 0.21
+6.70%
$ 78.22 million $ 3.99 million
Sep 20, 2024 $ 0.197
+3.23%
$ 73.31 million $ 4.9 million
Sep 19, 2024 $ 0.191
+3.08%
$ 71.01 million $ 6.14 million
Sep 18, 2024 $ 0.185
+4.58%
$ 68.79 million $ 32.82 million
Sep 17, 2024 $ 0.177
+3.98%
$ 65.77 million $ 1.3 million
Sep 16, 2024 $ 0.17
-1.82%
$ 63.25 million $ 1.41 million
Sep 15, 2024 $ 0.173
-3.95%
$ 64.42 million $ 1.26 million
Sep 14, 2024 $ 0.18
-0.24%
$ 67.07 million $ 784,552
Sep 13, 2024 $ 0.181
+2.21%
$ 67.28 million $ 1.25 million
Sep 12, 2024 $ 0.177
+0.94%
$ 65.82 million $ 799,842
Sep 11, 2024 $ 0.175
-0.11%
$ 65.21 million $ 991,916
Sep 10, 2024 $ 0.175
+1.34%
$ 65.28 million $ 1.17 million
Sep 9, 2024 $ 0.173
+3.79%
$ 64.42 million $ 859,228
Sep 8, 2024 $ 0.167
+1.19%
$ 62.07 million $ 744,747
Sep 7, 2024 $ 0.165
+1.80%
$ 61.33 million $ 635,855
Sep 6, 2024 $ 0.162
-1.69%
$ 60.25 million $ 1.26 million
Sep 5, 2024 $ 0.165
-1.68%
$ 61.22 million $ 1.65 million
Sep 4, 2024 $ 0.168
+1.79%
$ 62.34 million $ 1.14 million
Sep 3, 2024 $ 0.165
-4.23%
$ 61.24 million $ 1.68 million
Sep 2, 2024 $ 0.172
+2.55%
$ 63.95 million $ 3.95 million
Sep 1, 2024 $ 0.168
-4.46%
$ 62.39 million $ 13.2 million
Aug 31, 2024 $ 0.176
-0.90%
$ 65.34 million $ 884,736
Aug 30, 2024 $ 0.177
+0.13%
$ 65.94 million $ 1.23 million
Aug 29, 2024 $ 0.177
+0.31%
$ 65.85 million $ 1.17 million
Aug 28, 2024 $ 0.176
-0.49%
$ 65.65 million $ 2.66 million
Aug 27, 2024 $ 0.177
-5.14%
$ 65.99 million $ 1.72 million
Aug 26, 2024 $ 0.187
-4.61%
$ 69.55 million $ 2.19 million
Aug 25, 2024 $ 0.196
-3.68%
$ 72.89 million $ 1.91 million