Hive Historical Data

HIVE Page 13
Download
Date Close Price change Market cap Trading volume
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
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