Hive Historical Data

HIVE Page 14
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $0.298
+1.99%
$110.97 million $6.72 million
Nov 28, 2024 $0.293
-2.79%
$108.93 million $7.24 million
Nov 27, 2024 $0.301
+2.92%
$112.05 million $7.76 million
Nov 26, 2024 $0.293
+5.19%
$108.81 million $13.44 million
Nov 25, 2024 $0.278
-2.32%
$103.51 million $16.25 million
Nov 24, 2024 $0.284
+10.68%
$105.75 million $120.13 million
Nov 23, 2024 $0.257
+6.02%
$95.55 million $7.23 million
Nov 22, 2024 $0.242
+2.06%
$90.12 million $4.44 million
Nov 21, 2024 $0.237
+3.16%
$88.3 million $4.16 million
Nov 20, 2024 $0.23
-6.26%
$85.51 million $5 million
Nov 19, 2024 $0.245
-2.09%
$91.16 million $6.63 million
Nov 18, 2024 $0.25
+4.13%
$93.14 million $8.37 million
Nov 17, 2024 $0.24
-5.64%
$89.29 million $8.35 million
Nov 16, 2024 $0.254
+5.45%
$94.59 million $19.34 million
Nov 15, 2024 $0.241
+8.95%
$89.61 million $43.11 million
Nov 14, 2024 $0.221
-13.47%
$82.25 million $37.74 million
Nov 13, 2024 $0.255
+18.89%
$94.95 million $474.03 million
Nov 12, 2024 $0.215
+1.36%
$79.86 million $12.65 million
Nov 11, 2024 $0.212
+4.04%
$78.81 million $4.11 million
Nov 10, 2024 $0.204
+4.48%
$75.74 million $4.2 million
Nov 9, 2024 $0.195
+1.54%
$72.47 million $2.07 million
Nov 8, 2024 $0.192
+1.75%
$71.36 million $3.58 million
Nov 7, 2024 $0.189
+1.53%
$70.14 million $2.38 million
Nov 6, 2024 $0.186
+8.23%
$69.05 million $1.87 million
Nov 5, 2024 $0.172
+3.13%
$63.84 million $771,952
Nov 4, 2024 $0.166
-2.08%
$61.9 million $862,181
Nov 3, 2024 $0.17
-2.52%
$63.21 million $1.45 million
Nov 2, 2024 $0.174
-1.77%
$64.83 million $786,192
Nov 1, 2024 $0.177
-3.19%
$65.97 million $1.62 million
Oct 31, 2024 $0.183
-4.11%
$68.14 million $1.11 million
Oct 30, 2024 $0.191
-1.46%
$71.06 million $955,934
Oct 29, 2024 $0.194
+2.30%
$72.11 million $1.24 million
Oct 28, 2024 $0.189
+1.90%
$70.44 million $1.08 million
Oct 27, 2024 $0.186
+0.87%
$69.12 million $722,024
Oct 26, 2024 $0.184
+1.07%
$68.5 million $1.02 million
Oct 25, 2024 $0.182
-5.46%
$67.77 million $1.28 million
Oct 24, 2024 $0.193
-0.41%
$71.68 million $1.19 million
Oct 23, 2024 $0.193
-3.61%
$71.95 million $1.47 million
Oct 22, 2024 $0.201
+0.34%
$74.62 million $1.49 million
Oct 21, 2024 $0.2
-4.39%
$74.37 million $7.88 million
Oct 20, 2024 $0.209
+2.70%
$77.7 million $1.45 million
Oct 19, 2024 $0.203
+1.77%
$75.65 million $1.46 million
Oct 18, 2024 $0.2
+1.22%
$74.34 million $944,552
Oct 17, 2024 $0.198
-1.06%
$73.49 million $1.66 million
Oct 16, 2024 $0.2
+0.14%
$74.3 million $1.06 million
Oct 15, 2024 $0.199
-1.59%
$74.2 million $1.85 million
Oct 14, 2024 $0.203
+3.11%
$75.39 million $1.52 million
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