Hive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
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
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