Hive Historical Data

HIVE Page 16
Download
Date Close Price change Market cap Trading volume
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
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