Hive Historical Data

HIVE Page 15
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $0.191
-0.42%
$71.18 million $1.02 million
Oct 9, 2024 $0.192
-1.70%
$71.42 million $1.22 million
Oct 8, 2024 $0.195
+0.02%
$72.66 million $2.3 million
Oct 7, 2024 $0.195
-2.37%
$72.53 million $3.04 million
Oct 6, 2024 $0.2
+2.40%
$74.3 million $1.52 million
Oct 5, 2024 $0.195
-0.78%
$72.56 million $1.61 million
Oct 4, 2024 $0.196
+4.39%
$73.07 million $10.64 million
Oct 3, 2024 $0.188
+2.75%
$69.95 million $2.48 million
Oct 2, 2024 $0.183
-3.19%
$68.1 million $2.34 million
Oct 1, 2024 $0.189
-6.79%
$70.39 million $2.5 million
Sep 30, 2024 $0.203
-5.01%
$75.52 million $2.8 million
Sep 29, 2024 $0.214
+0.39%
$79.47 million $1.87 million
Sep 28, 2024 $0.213
-2.21%
$79.24 million $2.73 million
Sep 27, 2024 $0.218
-0.30%
$80.94 million $9.25 million
Sep 26, 2024 $0.219
+7.48%
$81.32 million $70.67 million
Sep 25, 2024 $0.203
-1.04%
$75.67 million $2.19 million
Sep 24, 2024 $0.206
+0.35%
$76.46 million $2.09 million
Sep 23, 2024 $0.205
+2.49%
$76.11 million $2.82 million
Sep 22, 2024 $0.199
-5.13%
$74.18 million $2.87 million
Sep 21, 2024 $0.21
+6.70%
$78.22 million $3.99 million
Sep 20, 2024 $0.197
+3.23%
$73.31 million $4.9 million
Sep 19, 2024 $0.191
+3.08%
$71.01 million $6.14 million
Sep 18, 2024 $0.185
+4.58%
$68.79 million $32.82 million
Sep 17, 2024 $0.177
+3.98%
$65.77 million $1.3 million
Sep 16, 2024 $0.17
-1.82%
$63.25 million $1.41 million
Sep 15, 2024 $0.173
-3.95%
$64.42 million $1.26 million
Sep 14, 2024 $0.18
-0.24%
$67.07 million $784,552
Sep 13, 2024 $0.181
+2.21%
$67.28 million $1.25 million
Sep 12, 2024 $0.177
+0.94%
$65.82 million $799,842
Sep 11, 2024 $0.175
-0.11%
$65.21 million $991,916
Sep 10, 2024 $0.175
+1.34%
$65.28 million $1.17 million
Sep 9, 2024 $0.173
+3.79%
$64.42 million $859,228
Sep 8, 2024 $0.167
+1.19%
$62.07 million $744,747
Sep 7, 2024 $0.165
+1.80%
$61.33 million $635,855
Sep 6, 2024 $0.162
-1.69%
$60.25 million $1.26 million
Sep 5, 2024 $0.165
-1.68%
$61.22 million $1.65 million
Sep 4, 2024 $0.168
+1.79%
$62.34 million $1.14 million
Sep 3, 2024 $0.165
-4.23%
$61.24 million $1.68 million
Sep 2, 2024 $0.172
+2.55%
$63.95 million $3.95 million
Sep 1, 2024 $0.168
-4.46%
$62.39 million $13.2 million
Aug 31, 2024 $0.176
-0.90%
$65.34 million $884,736
Aug 30, 2024 $0.177
+0.13%
$65.94 million $1.23 million
Aug 29, 2024 $0.177
+0.31%
$65.85 million $1.17 million
Aug 28, 2024 $0.176
-0.49%
$65.65 million $2.66 million
Aug 27, 2024 $0.177
-5.14%
$65.99 million $1.72 million
Aug 26, 2024 $0.187
-4.61%
$69.55 million $2.19 million
Aug 25, 2024 $0.196
-3.68%
$72.89 million $1.91 million
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