Hive Historical Data

HIVE Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.203
+1.46%
$ 75.67 million $ 2.05 million
Aug 23, 2024 $ 0.201
+4.54%
$ 74.58 million $ 2.39 million
Aug 22, 2024 $ 0.192
-0.08%
$ 71.36 million $ 1.49 million
Aug 21, 2024 $ 0.192
+1.49%
$ 71.42 million $ 1.51 million
Aug 20, 2024 $ 0.189
+0.69%
$ 70.32 million $ 1.36 million
Aug 19, 2024 $ 0.188
+2.13%
$ 69.89 million $ 2.95 million
Aug 18, 2024 $ 0.184
+2.78%
$ 68.4 million $ 1.19 million
Aug 17, 2024 $ 0.179
+2.96%
$ 66.55 million $ 878,941
Aug 16, 2024 $ 0.174
-1.51%
$ 64.7 million $ 1.29 million
Aug 15, 2024 $ 0.177
-1.90%
$ 65.74 million $ 1.16 million
Aug 14, 2024 $ 0.18
-2.07%
$ 66.92 million $ 1.81 million
Aug 13, 2024 $ 0.184
+0.44%
$ 68.35 million $ 1.32 million
Aug 12, 2024 $ 0.183
+2.07%
$ 68.11 million $ 1.62 million
Aug 11, 2024 $ 0.18
-5.35%
$ 66.78 million $ 1.78 million
Aug 10, 2024 $ 0.19
+1.11%
$ 70.53 million $ 1.33 million
Aug 9, 2024 $ 0.187
+1.06%
$ 69.71 million $ 2.21 million
Aug 8, 2024 $ 0.186
+8.97%
$ 69.03 million $ 3.09 million
Aug 7, 2024 $ 0.17
-7.33%
$ 63.38 million $ 21.12 million
Aug 6, 2024 $ 0.174
+4.96%
$ 64.58 million $ 1.86 million
Aug 5, 2024 $ 0.165
-6.82%
$ 61.47 million $ 3.72 million
Aug 4, 2024 $ 0.177
-4.90%
$ 65.92 million $ 1.43 million
Aug 3, 2024 $ 0.186
-4.17%
$ 69.29 million $ 2.83 million
Aug 2, 2024 $ 0.194
-7.45%
$ 72.3 million $ 2.09 million
Aug 1, 2024 $ 0.21
-1.47%
$ 78.13 million $ 1.58 million
Jul 31, 2024 $ 0.213
-1.06%
$ 79.29 million $ 1.63 million
Jul 30, 2024 $ 0.215
-2.74%
$ 80.06 million $ 2.56 million
Jul 29, 2024 $ 0.221
-0.25%
$ 82.35 million $ 1.81 million
Jul 28, 2024 $ 0.222
-1.56%
$ 82.53 million $ 2.86 million
Jul 27, 2024 $ 0.225
+0.92%
$ 83.84 million $ 1.52 million
Jul 26, 2024 $ 0.223
+3.64%
$ 83.07 million $ 1.83 million
Jul 25, 2024 $ 0.216
-0.83%
$ 80.23 million $ 1.48 million
Jul 24, 2024 $ 0.217
-1.50%
$ 80.85 million $ 2.59 million
Jul 23, 2024 $ 0.221
+0.03%
$ 82.1 million $ 1.46 million
Jul 22, 2024 $ 0.221
-5.23%
$ 82.07 million $ 3.18 million
Jul 21, 2024 $ 0.233
-1.49%
$ 86.59 million $ 2.75 million
Jul 20, 2024 $ 0.236
+4.56%
$ 87.83 million $ 3.78 million
Jul 19, 2024 $ 0.226
+3.47%
$ 83.96 million $ 4.72 million
Jul 18, 2024 $ 0.218
+0.11%
$ 81.12 million $ 6.85 million
Jul 17, 2024 $ 0.218
-1.28%
$ 81.05 million $ 2.6 million
Jul 16, 2024 $ 0.221
-0.43%
$ 82.04 million $ 2.7 million
Jul 15, 2024 $ 0.222
+2.49%
$ 82.42 million $ 2.27 million
Jul 14, 2024 $ 0.216
-0.35%
$ 80.39 million $ 2.46 million
Jul 13, 2024 $ 0.217
+4.41%
$ 80.7 million $ 14.9 million
Jul 12, 2024 $ 0.208
+1.81%
$ 77.33 million $ 1.68 million
Jul 11, 2024 $ 0.204
-0.73%
$ 75.92 million $ 1.86 million
Jul 10, 2024 $ 0.206
+1.65%
$ 76.53 million $ 2.12 million
Jul 9, 2024 $ 0.202
+3.71%
$ 75.28 million $ 2.46 million
Jul 8, 2024 $ 0.195
+4.52%
$ 72.53 million $ 2.36 million
Jul 7, 2024 $ 0.187
-4.12%
$ 69.38 million $ 3.19 million
Jul 6, 2024 $ 0.194
+5.53%
$ 72.34 million $ 1.57 million