Hive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $0.215
-0.54%
$79.93 million $1.57 million
Jul 1, 2024 $0.216
-2.57%
$80.38 million $1.47 million
Jun 30, 2024 $0.222
+2.88%
$82.48 million $1.3 million
Jun 29, 2024 $0.215
-1.17%
$79.85 million $1.34 million
Jun 28, 2024 $0.217
-2.22%
$80.79 million $1.59 million
Jun 27, 2024 $0.222
+1.14%
$82.55 million $1.9 million
Jun 26, 2024 $0.219
-3.91%
$81.56 million $3.22 million
Jun 25, 2024 $0.228
+0.54%
$84.71 million $9.87 million
Jun 24, 2024 $0.227
+5.53%
$84.28 million $33.12 million
Jun 23, 2024 $0.215
-5.34%
$79.9 million $14.63 million
Jun 22, 2024 $0.228
+6.25%
$84.64 million $46.14 million
Jun 21, 2024 $0.214
+0.35%
$79.57 million $2.11 million
Jun 20, 2024 $0.213
+1.51%
$79.39 million $1.55 million
Jun 19, 2024 $0.21
+0.92%
$78.23 million $2.06 million
Jun 18, 2024 $0.208
-4.51%
$77.48 million $5.67 million
Jun 17, 2024 $0.219
-11.45%
$81.56 million $3.94 million
Jun 16, 2024 $0.248
-3.30%
$92.13 million $1.99 million
Jun 15, 2024 $0.256
+0.20%
$95.27 million $5.64 million
Jun 14, 2024 $0.256
-3.24%
$95.07 million $2.36 million
Jun 13, 2024 $0.264
-4.04%
$98.25 million $3.74 million
Jun 12, 2024 $0.275
+1.57%
$102.39 million $2.39 million
Jun 11, 2024 $0.272
-3.98%
$101.05 million $3.01 million
Jun 10, 2024 $0.283
-2.18%
$105.23 million $1.58 million
Jun 9, 2024 $0.289
+3.10%
$107.57 million $1.46 million
Jun 8, 2024 $0.281
-3.29%
$104.58 million $2.83 million
Jun 7, 2024 $0.29
-5.59%
$107.91 million $3.55 million
Jun 6, 2024 $0.307
-1.00%
$114.3 million $2.36 million
Jun 5, 2024 $0.311
+1.95%
$115.65 million $1.72 million
Jun 4, 2024 $0.305
+2.26%
$113.44 million $2.54 million
Jun 3, 2024 $0.298
-0.84%
$110.96 million $2.5 million
Jun 2, 2024 $0.301
-0.80%
$111.96 million $1.09 million
Jun 1, 2024 $0.303
+0.47%
$112.86 million $1.06 million
May 31, 2024 $0.302
-1.54%
$112.36 million $2.48 million
May 30, 2024 $0.306
-2.92%
$114 million $4.11 million
May 29, 2024 $0.316
-0.79%
$117.6 million $2.82 million
May 28, 2024 $0.318
-0.50%
$118.32 million $2.45 million
May 27, 2024 $0.32
+0.71%
$118.92 million $2.31 million
May 26, 2024 $0.317
-0.48%
$118.09 million $1.74 million
May 25, 2024 $0.319
+1.50%
$118.72 million $1.6 million
May 24, 2024 $0.314
+1.41%
$116.95 million $2.16 million
May 23, 2024 $0.31
-2.70%
$115.27 million $3.26 million
May 22, 2024 $0.319
-1.37%
$118.51 million $3.08 million
May 21, 2024 $0.324
-2.23%
$120.35 million $6.25 million
May 20, 2024 $0.331
+4.08%
$122.97 million $12.39 million
May 19, 2024 $0.319
+1.99%
$118.65 million $40.93 million
May 18, 2024 $0.312
-0.63%
$116.24 million $2.38 million
May 17, 2024 $0.315
+1.97%
$117.09 million $2.48 million
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