Hive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 0.298
+0.11%
$ 110.99 million $ 842,538
Feb 5, 2024 $ 0.298
-0.43%
$ 110.86 million $ 1.01 million
Feb 4, 2024 $ 0.299
-1.48%
$ 111.26 million $ 943,449
Feb 3, 2024 $ 0.304
+0.74%
$ 112.93 million $ 1.53 million
Feb 2, 2024 $ 0.301
+0.24%
$ 112.1 million $ 842,974
Feb 1, 2024 $ 0.3
-0.80%
$ 111.76 million $ 1.39 million
Jan 31, 2024 $ 0.303
-2.17%
$ 112.66 million $ 1.55 million
Jan 30, 2024 $ 0.31
-1.45%
$ 115.15 million $ 1.63 million
Jan 29, 2024 $ 0.314
+1.62%
$ 116.8 million $ 2.06 million
Jan 28, 2024 $ 0.309
-1.28%
$ 114.99 million $ 1.57 million
Jan 27, 2024 $ 0.313
-0.35%
$ 116.46 million $ 1.2 million
Jan 26, 2024 $ 0.314
+2.24%
$ 116.89 million $ 2.13 million
Jan 25, 2024 $ 0.307
+0.13%
$ 114.34 million $ 2.41 million
Jan 24, 2024 $ 0.307
+2.52%
$ 114.35 million $ 2.02 million
Jan 23, 2024 $ 0.301
-1.07%
$ 111.83 million $ 3.51 million
Jan 22, 2024 $ 0.303
-5.02%
$ 112.87 million $ 2.98 million
Jan 21, 2024 $ 0.319
-0.69%
$ 118.75 million $ 1.55 million
Jan 20, 2024 $ 0.321
-0.58%
$ 119.49 million $ 2.38 million
Jan 19, 2024 $ 0.323
-1.21%
$ 120.04 million $ 4.31 million
Jan 18, 2024 $ 0.327
-6.08%
$ 121.47 million $ 8.54 million
Jan 17, 2024 $ 0.348
+2.14%
$ 129.61 million $ 33.11 million
Jan 16, 2024 $ 0.339
+2.86%
$ 126.11 million $ 7.39 million
Jan 15, 2024 $ 0.33
+1.57%
$ 122.62 million $ 1.83 million
Jan 14, 2024 $ 0.325
-2.42%
$ 120.79 million $ 1.66 million
Jan 13, 2024 $ 0.333
+1.11%
$ 123.81 million $ 2.69 million
Jan 12, 2024 $ 0.329
-4.19%
$ 122.41 million $ 4.63 million
Jan 11, 2024 $ 0.343
+2.23%
$ 127.69 million $ 4.53 million
Jan 10, 2024 $ 0.336
+3.12%
$ 124.87 million $ 4.93 million
Jan 9, 2024 $ 0.326
-5.32%
$ 121.08 million $ 3.29 million
Jan 8, 2024 $ 0.343
-0.44%
$ 127.47 million $ 5.17 million
Jan 7, 2024 $ 0.344
-4.38%
$ 127.83 million $ 4.33 million
Jan 6, 2024 $ 0.36
+1.13%
$ 133.88 million $ 4.59 million
Jan 5, 2024 $ 0.356
-2.14%
$ 132.38 million $ 3.24 million
Jan 4, 2024 $ 0.364
-2.58%
$ 135.27 million $ 5.25 million
Jan 3, 2024 $ 0.374
-1.48%
$ 139.26 million $ 14.69 million
Jan 2, 2024 $ 0.381
+2.16%
$ 141.61 million $ 6.65 million
Jan 1, 2024 $ 0.373
-0.22%
$ 138.62 million $ 1.04 million
Dec 31, 2023 $ 0.373
+0.58%
$ 138.93 million $ 2.42 million
Dec 30, 2023 $ 0.371
+0.58%
$ 138.13 million $ 2.38 million
Dec 29, 2023 $ 0.37
-0.53%
$ 137.52 million $ 3.93 million
Dec 28, 2023 $ 0.371
-1.81%
$ 138.07 million $ 3.61 million
Dec 27, 2023 $ 0.378
+2.17%
$ 140.61 million $ 4.03 million
Dec 26, 2023 $ 0.37
-0.91%
$ 137.66 million $ 4.02 million
Dec 25, 2023 $ 0.374
+2.16%
$ 139.09 million $ 2.97 million
Dec 24, 2023 $ 0.366
-1.66%
$ 136.15 million $ 3.22 million
Dec 23, 2023 $ 0.372
+0.36%
$ 138.28 million $ 2.08 million
Dec 22, 2023 $ 0.371
+0.00%
$ 137.97 million $ 3.15 million
Dec 21, 2023 $ 0.372
+1.80%
$ 138.43 million $ 1.71 million
Dec 20, 2023 $ 0.366
+2.54%
$ 136 million $ 2.75 million
Dec 19, 2023 $ 0.356
+0.78%
$ 132.39 million $ 2.75 million