Hive Historical Data

HIVE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.184
-1.31%
$ 68.55 million $ 2.85 million
Jul 4, 2024 $ 0.187
-9.71%
$ 69.46 million $ 9.14 million
Jul 3, 2024 $ 0.207
-3.79%
$ 76.91 million $ 1.71 million
Jul 2, 2024 $ 0.215
-0.54%
$ 79.93 million $ 1.57 million
Jul 1, 2024 $ 0.216
-2.57%
$ 80.38 million $ 1.47 million
Jun 30, 2024 $ 0.222
+2.88%
$ 82.48 million $ 1.3 million
Jun 29, 2024 $ 0.215
-1.17%
$ 79.85 million $ 1.34 million
Jun 28, 2024 $ 0.217
-2.22%
$ 80.79 million $ 1.59 million
Jun 27, 2024 $ 0.222
+1.14%
$ 82.55 million $ 1.9 million
Jun 26, 2024 $ 0.219
-3.91%
$ 81.56 million $ 3.22 million
Jun 25, 2024 $ 0.228
+0.54%
$ 84.71 million $ 9.87 million
Jun 24, 2024 $ 0.227
+5.53%
$ 84.28 million $ 33.12 million
Jun 23, 2024 $ 0.215
-5.34%
$ 79.9 million $ 14.63 million
Jun 22, 2024 $ 0.228
+6.25%
$ 84.64 million $ 46.14 million
Jun 21, 2024 $ 0.214
+0.35%
$ 79.57 million $ 2.11 million
Jun 20, 2024 $ 0.213
+1.51%
$ 79.39 million $ 1.55 million
Jun 19, 2024 $ 0.21
+0.92%
$ 78.23 million $ 2.06 million
Jun 18, 2024 $ 0.208
-4.51%
$ 77.48 million $ 5.67 million
Jun 17, 2024 $ 0.219
-11.45%
$ 81.56 million $ 3.94 million
Jun 16, 2024 $ 0.248
-3.30%
$ 92.13 million $ 1.99 million
Jun 15, 2024 $ 0.256
+0.20%
$ 95.27 million $ 5.64 million
Jun 14, 2024 $ 0.256
-3.24%
$ 95.07 million $ 2.36 million
Jun 13, 2024 $ 0.264
-4.04%
$ 98.25 million $ 3.74 million
Jun 12, 2024 $ 0.275
+1.57%
$ 102.39 million $ 2.39 million
Jun 11, 2024 $ 0.272
-3.98%
$ 101.05 million $ 3.01 million
Jun 10, 2024 $ 0.283
-2.18%
$ 105.23 million $ 1.58 million
Jun 9, 2024 $ 0.289
+3.10%
$ 107.57 million $ 1.46 million
Jun 8, 2024 $ 0.281
-3.29%
$ 104.58 million $ 2.83 million
Jun 7, 2024 $ 0.29
-5.59%
$ 107.91 million $ 3.55 million
Jun 6, 2024 $ 0.307
-1.00%
$ 114.3 million $ 2.36 million
Jun 5, 2024 $ 0.311
+1.95%
$ 115.65 million $ 1.72 million
Jun 4, 2024 $ 0.305
+2.26%
$ 113.44 million $ 2.54 million
Jun 3, 2024 $ 0.298
-0.84%
$ 110.96 million $ 2.5 million
Jun 2, 2024 $ 0.301
-0.80%
$ 111.96 million $ 1.09 million
Jun 1, 2024 $ 0.303
+0.47%
$ 112.86 million $ 1.06 million
May 31, 2024 $ 0.302
-1.54%
$ 112.36 million $ 2.48 million
May 30, 2024 $ 0.306
-2.92%
$ 114 million $ 4.11 million
May 29, 2024 $ 0.316
-0.79%
$ 117.6 million $ 2.82 million
May 28, 2024 $ 0.318
-0.50%
$ 118.32 million $ 2.45 million
May 27, 2024 $ 0.32
+0.71%
$ 118.92 million $ 2.31 million
May 26, 2024 $ 0.317
-0.48%
$ 118.09 million $ 1.74 million
May 25, 2024 $ 0.319
+1.50%
$ 118.72 million $ 1.6 million
May 24, 2024 $ 0.314
+1.41%
$ 116.95 million $ 2.16 million
May 23, 2024 $ 0.31
-2.70%
$ 115.27 million $ 3.26 million
May 22, 2024 $ 0.319
-1.37%
$ 118.51 million $ 3.08 million
May 21, 2024 $ 0.324
-2.23%
$ 120.35 million $ 6.25 million
May 20, 2024 $ 0.331
+4.08%
$ 122.97 million $ 12.39 million
May 19, 2024 $ 0.319
+1.99%
$ 118.65 million $ 40.93 million
May 18, 2024 $ 0.312
-0.63%
$ 116.24 million $ 2.38 million
May 17, 2024 $ 0.315
+1.97%
$ 117.09 million $ 2.48 million