Hive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 0.439
-0.20%
$ 163.44 million $ 40.28 million
Mar 26, 2024 $ 0.44
+6.35%
$ 163.75 million $ 12.5 million
Mar 25, 2024 $ 0.414
+4.66%
$ 153.98 million $ 12.14 million
Mar 24, 2024 $ 0.396
+3.13%
$ 147.36 million $ 4.32 million
Mar 23, 2024 $ 0.384
+1.99%
$ 142.9 million $ 6.39 million
Mar 22, 2024 $ 0.375
-3.70%
$ 139.57 million $ 15.03 million
Mar 21, 2024 $ 0.39
+1.88%
$ 144.92 million $ 13.4 million
Mar 20, 2024 $ 0.381
+9.62%
$ 141.75 million $ 7.46 million
Mar 19, 2024 $ 0.348
-9.57%
$ 129.32 million $ 8.13 million
Mar 18, 2024 $ 0.385
-4.51%
$ 143.13 million $ 5.03 million
Mar 17, 2024 $ 0.403
+2.12%
$ 149.9 million $ 10.04 million
Mar 16, 2024 $ 0.395
-10.65%
$ 146.82 million $ 10.18 million
Mar 15, 2024 $ 0.442
-7.34%
$ 164.26 million $ 20.06 million
Mar 14, 2024 $ 0.476
+2.00%
$ 177.06 million $ 51.31 million
Mar 13, 2024 $ 0.467
-0.01%
$ 173.86 million $ 13.61 million
Mar 12, 2024 $ 0.467
+1.98%
$ 173.59 million $ 50.6 million
Mar 11, 2024 $ 0.458
+5.83%
$ 170.2 million $ 20.78 million
Mar 10, 2024 $ 0.432
-1.73%
$ 160.79 million $ 7.2 million
Mar 9, 2024 $ 0.44
+1.05%
$ 163.8 million $ 11.04 million
Mar 8, 2024 $ 0.436
+0.46%
$ 162.1 million $ 17.19 million
Mar 7, 2024 $ 0.434
+6.53%
$ 161.45 million $ 51.12 million
Mar 6, 2024 $ 0.407
+3.89%
$ 151.55 million $ 12.28 million
Mar 5, 2024 $ 0.394
-7.46%
$ 146.4 million $ 21 million
Mar 4, 2024 $ 0.425
+3.10%
$ 158.11 million $ 71.24 million
Mar 3, 2024 $ 0.412
+0.92%
$ 153.37 million $ 10.34 million
Mar 2, 2024 $ 0.408
+4.59%
$ 151.63 million $ 9.99 million
Mar 1, 2024 $ 0.39
+7.16%
$ 144.92 million $ 8.29 million
Feb 29, 2024 $ 0.363
+4.81%
$ 135.11 million $ 13.14 million
Feb 28, 2024 $ 0.346
+2.65%
$ 128.73 million $ 8.99 million
Feb 27, 2024 $ 0.337
+0.30%
$ 125.44 million $ 4.54 million
Feb 26, 2024 $ 0.337
+0.71%
$ 125.3 million $ 4 million
Feb 25, 2024 $ 0.335
+0.45%
$ 124.43 million $ 3.43 million
Feb 24, 2024 $ 0.333
+0.79%
$ 123.86 million $ 2.68 million
Feb 23, 2024 $ 0.331
-2.29%
$ 123.04 million $ 3.22 million
Feb 22, 2024 $ 0.339
-0.95%
$ 126.15 million $ 6.26 million
Feb 21, 2024 $ 0.342
+1.27%
$ 127.36 million $ 41.37 million
Feb 20, 2024 $ 0.339
+1.39%
$ 126.04 million $ 7.42 million
Feb 19, 2024 $ 0.334
+2.13%
$ 124.29 million $ 7.57 million
Feb 18, 2024 $ 0.327
+0.61%
$ 121.73 million $ 1.86 million
Feb 17, 2024 $ 0.326
-0.36%
$ 121.17 million $ 3.1 million
Feb 16, 2024 $ 0.327
+0.40%
$ 121.55 million $ 3.09 million
Feb 15, 2024 $ 0.325
+1.54%
$ 120.93 million $ 3.37 million
Feb 14, 2024 $ 0.32
+1.91%
$ 119.04 million $ 4.33 million
Feb 13, 2024 $ 0.314
-1.65%
$ 116.79 million $ 2.29 million
Feb 12, 2024 $ 0.319
+1.12%
$ 118.75 million $ 1.8 million
Feb 11, 2024 $ 0.316
+1.04%
$ 117.38 million $ 2.38 million
Feb 10, 2024 $ 0.312
-0.65%
$ 116.05 million $ 1.38 million
Feb 9, 2024 $ 0.314
+3.42%
$ 116.91 million $ 1.9 million
Feb 8, 2024 $ 0.304
+0.71%
$ 113.04 million $ 1.12 million
Feb 7, 2024 $ 0.302
+1.33%
$ 112.28 million $ 1.4 million