Hive Historical Data

HIVE Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.309
-1.82%
$ 114.96 million $ 4.21 million
May 15, 2024 $ 0.316
+3.85%
$ 117.36 million $ 5.44 million
May 14, 2024 $ 0.304
-3.64%
$ 113.03 million $ 6.38 million
May 13, 2024 $ 0.315
-5.89%
$ 117.31 million $ 19.64 million
May 12, 2024 $ 0.335
-8.76%
$ 124.67 million $ 51.95 million
May 11, 2024 $ 0.367
+21.37%
$ 136.61 million $ 135.95 million
May 10, 2024 $ 0.303
-4.72%
$ 112.59 million $ 2.17 million
May 9, 2024 $ 0.318
+1.80%
$ 118.19 million $ 1.49 million
May 8, 2024 $ 0.312
-0.15%
$ 116.12 million $ 1.89 million
May 7, 2024 $ 0.313
-0.52%
$ 116.31 million $ 2.25 million
May 6, 2024 $ 0.314
-1.66%
$ 116.93 million $ 2.55 million
May 5, 2024 $ 0.32
+0.29%
$ 118.87 million $ 1.98 million
May 4, 2024 $ 0.319
-0.33%
$ 118.53 million $ 2.89 million
May 3, 2024 $ 0.32
+1.79%
$ 118.91 million $ 3.68 million
May 2, 2024 $ 0.314
+1.47%
$ 116.9 million $ 2.14 million
May 1, 2024 $ 0.307
-0.09%
$ 115.18 million $ 3.47 million
Apr 30, 2024 $ 0.307
-5.35%
$ 114.14 million $ 3.76 million
Apr 29, 2024 $ 0.324
+1.56%
$ 120.57 million $ 3.13 million
Apr 28, 2024 $ 0.319
-1.90%
$ 118.72 million $ 2.92 million
Apr 27, 2024 $ 0.326
-0.92%
$ 121.11 million $ 2.82 million
Apr 26, 2024 $ 0.329
-1.84%
$ 122.25 million $ 7.49 million
Apr 25, 2024 $ 0.335
+0.51%
$ 124.54 million $ 43.02 million
Apr 24, 2024 $ 0.333
-6.25%
$ 123.92 million $ 7.08 million
Apr 23, 2024 $ 0.355
+4.28%
$ 132.23 million $ 3.64 million
Apr 22, 2024 $ 0.341
+2.97%
$ 126.79 million $ 2.63 million
Apr 21, 2024 $ 0.331
-3.26%
$ 123.14 million $ 4.4 million
Apr 20, 2024 $ 0.342
+7.48%
$ 127.26 million $ 3.39 million
Apr 19, 2024 $ 0.318
+0.76%
$ 118.44 million $ 3.54 million
Apr 18, 2024 $ 0.316
+4.43%
$ 117.53 million $ 3.72 million
Apr 17, 2024 $ 0.303
-4.28%
$ 112.56 million $ 2.85 million
Apr 16, 2024 $ 0.316
+0.94%
$ 117.59 million $ 2.72 million
Apr 15, 2024 $ 0.313
-5.07%
$ 116.54 million $ 3.07 million
Apr 14, 2024 $ 0.33
+6.18%
$ 122.76 million $ 3.77 million
Apr 13, 2024 $ 0.311
-13.31%
$ 115.66 million $ 7.07 million
Apr 12, 2024 $ 0.359
-13.14%
$ 133.48 million $ 7.5 million
Apr 11, 2024 $ 0.413
+2.48%
$ 153.67 million $ 4.76 million
Apr 10, 2024 $ 0.403
+1.62%
$ 149.94 million $ 5.3 million
Apr 9, 2024 $ 0.397
-5.91%
$ 147.56 million $ 5.31 million
Apr 8, 2024 $ 0.421
+3.15%
$ 156.6 million $ 5.92 million
Apr 7, 2024 $ 0.408
+0.31%
$ 151.82 million $ 4.7 million
Apr 6, 2024 $ 0.407
+5.39%
$ 151.35 million $ 5.39 million
Apr 5, 2024 $ 0.386
-2.23%
$ 143.65 million $ 5.14 million
Apr 4, 2024 $ 0.395
+4.88%
$ 146.9 million $ 3.06 million
Apr 3, 2024 $ 0.376
+1.66%
$ 139.94 million $ 5.96 million
Apr 2, 2024 $ 0.37
-7.91%
$ 137.66 million $ 4.45 million
Apr 1, 2024 $ 0.402
-7.25%
$ 149.5 million $ 6.2 million
Mar 31, 2024 $ 0.433
+2.60%
$ 161.17 million $ 3.65 million
Mar 30, 2024 $ 0.422
-3.80%
$ 157.05 million $ 7.53 million
Mar 29, 2024 $ 0.439
-0.24%
$ 163.25 million $ 8.07 million
Mar 28, 2024 $ 0.44
+0.14%
$ 163.64 million $ 9.51 million