Hive Historical Data

HIVE Page 12
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $0.23
-12.07%
$85.49 million $6.31 million
Mar 8, 2025 $0.261
-0.65%
$97.2 million $2.48 million
Mar 7, 2025 $0.263
-0.16%
$97.87 million $5.33 million
Mar 6, 2025 $0.264
-2.25%
$98.03 million $3.39 million
Mar 5, 2025 $0.27
+3.58%
$100.31 million $4.34 million
Mar 4, 2025 $0.26
-3.37%
$96.86 million $7.33 million
Mar 3, 2025 $0.27
-12.24%
$100.29 million $10.33 million
Mar 2, 2025 $0.307
+6.07%
$114.29 million $26.6 million
Mar 1, 2025 $0.29
+2.74%
$107.75 million $9.63 million
Feb 28, 2025 $0.282
-1.59%
$104.87 million $7.8 million
Feb 27, 2025 $0.286
+0.75%
$106.53 million $4.51 million
Feb 26, 2025 $0.284
-2.04%
$105.69 million $5.19 million
Feb 25, 2025 $0.29
-1.09%
$107.95 million $9.13 million
Feb 24, 2025 $0.293
-14.15%
$109.12 million $5.74 million
Feb 23, 2025 $0.342
-1.85%
$127.09 million $5.17 million
Feb 22, 2025 $0.348
+1.76%
$129.5 million $8.06 million
Feb 21, 2025 $0.342
+1.65%
$127.19 million $8.91 million
Feb 20, 2025 $0.336
+0.15%
$125.1 million $5.05 million
Feb 19, 2025 $0.336
-0.24%
$124.91 million $4.18 million
Feb 18, 2025 $0.337
+2.47%
$125.23 million $14.35 million
Feb 17, 2025 $0.329
-0.92%
$122.24 million $5.68 million
Feb 16, 2025 $0.332
-2.86%
$123.38 million $18.48 million
Feb 15, 2025 $0.341
+5.77%
$127.02 million $16.72 million
Feb 14, 2025 $0.323
+3.00%
$120.17 million $5.76 million
Feb 13, 2025 $0.314
-3.90%
$116.69 million $4.62 million
Feb 12, 2025 $0.327
+5.58%
$121.45 million $17.6 million
Feb 11, 2025 $0.309
-5.20%
$115.03 million $4.66 million
Feb 10, 2025 $0.326
-2.08%
$121.42 million $6.28 million
Feb 9, 2025 $0.333
+7.52%
$124 million $19.34 million
Feb 8, 2025 $0.31
+4.97%
$115.39 million $3.27 million
Feb 7, 2025 $0.296
-0.65%
$109.92 million $5.7 million
Feb 6, 2025 $0.297
-4.68%
$110.62 million $4.74 million
Feb 5, 2025 $0.312
-3.54%
$116.07 million $5.21 million
Feb 4, 2025 $0.324
-7.06%
$120.36 million $7.64 million
Feb 3, 2025 $0.348
+6.34%
$129.58 million $34.46 million
Feb 2, 2025 $0.328
-12.43%
$121.85 million $10.56 million
Feb 1, 2025 $0.374
-6.40%
$139.26 million $5 million
Jan 31, 2025 $0.4
-4.56%
$148.73 million $6.94 million
Jan 30, 2025 $0.419
+2.00%
$155.81 million $9.03 million
Jan 29, 2025 $0.411
+2.39%
$152.77 million $9.51 million
Jan 28, 2025 $0.401
-3.12%
$149.31 million $12.7 million
Jan 27, 2025 $0.414
+2.04%
$154.12 million $37.37 million
Jan 26, 2025 $0.406
-7.01%
$151.15 million $9.08 million
Jan 25, 2025 $0.438
-9.40%
$162.82 million $21.08 million
Jan 24, 2025 $0.483
+23.75%
$179.6 million $72.67 million
Jan 23, 2025 $0.39
-1.60%
$145.1 million $6.78 million
Jan 22, 2025 $0.396
-1.85%
$147.46 million $4.57 million
Jan 21, 2025 $0.404
-0.09%
$150.23 million $7.87 million
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