Hive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.356
+0.78%
$ 132.39 million $ 2.75 million
Dec 18, 2023 $ 0.354
-1.80%
$ 131.6 million $ 4.71 million
Dec 17, 2023 $ 0.361
-2.02%
$ 134.21 million $ 2.05 million
Dec 16, 2023 $ 0.369
+0.21%
$ 137.15 million $ 2.18 million
Dec 15, 2023 $ 0.368
-4.17%
$ 136.85 million $ 2.46 million
Dec 14, 2023 $ 0.382
+1.15%
$ 142.21 million $ 4.16 million
Dec 13, 2023 $ 0.379
+2.25%
$ 141.01 million $ 4.79 million
Dec 12, 2023 $ 0.371
+1.40%
$ 138.12 million $ 4.74 million
Dec 11, 2023 $ 0.365
-6.51%
$ 135.75 million $ 8.26 million
Dec 10, 2023 $ 0.392
-1.51%
$ 145.67 million $ 5.75 million
Dec 9, 2023 $ 0.398
+1.13%
$ 148.12 million $ 5.83 million
Dec 8, 2023 $ 0.394
+1.72%
$ 146.69 million $ 6.1 million
Dec 7, 2023 $ 0.388
+2.30%
$ 144.19 million $ 9.19 million
Dec 6, 2023 $ 0.379
-0.43%
$ 140.94 million $ 7.56 million
Dec 5, 2023 $ 0.38
+2.21%
$ 141.51 million $ 4.9 million
Dec 4, 2023 $ 0.372
+0.87%
$ 138.21 million $ 5.74 million
Dec 3, 2023 $ 0.368
-0.59%
$ 137.02 million $ 3.31 million
Dec 2, 2023 $ 0.37
+0.99%
$ 137.77 million $ 2.21 million
Dec 1, 2023 $ 0.368
+0.09%
$ 137.02 million $ 2.26 million
Nov 30, 2023 $ 0.368
-1.71%
$ 136.93 million $ 2.76 million
Nov 29, 2023 $ 0.376
+0.24%
$ 139.76 million $ 6.12 million
Nov 28, 2023 $ 0.374
-2.86%
$ 139.13 million $ 10.26 million
Nov 27, 2023 $ 0.383
+7.59%
$ 142.51 million $ 32.34 million
Nov 26, 2023 $ 0.356
-2.25%
$ 132.46 million $ 3 million
Nov 25, 2023 $ 0.364
+2.45%
$ 135.51 million $ 2.36 million
Nov 24, 2023 $ 0.356
+1.44%
$ 132.47 million $ 2.21 million
Nov 23, 2023 $ 0.352
-1.07%
$ 130.8 million $ 2.27 million
Nov 22, 2023 $ 0.354
+5.93%
$ 131.8 million $ 3.09 million
Nov 21, 2023 $ 0.335
-10.98%
$ 124.63 million $ 4.72 million
Nov 20, 2023 $ 0.376
+1.05%
$ 140 million $ 1.82 million
Nov 19, 2023 $ 0.372
-0.20%
$ 138.55 million $ 2.5 million
Nov 18, 2023 $ 0.373
-1.52%
$ 138.85 million $ 6.94 million
Nov 17, 2023 $ 0.38
+0.57%
$ 141.21 million $ 3.79 million
Nov 16, 2023 $ 0.378
-1.86%
$ 140.45 million $ 4.46 million
Nov 15, 2023 $ 0.385
+1.74%
$ 143.35 million $ 5.44 million
Nov 14, 2023 $ 0.378
-1.19%
$ 140.43 million $ 5.65 million
Nov 13, 2023 $ 0.382
-2.09%
$ 142.11 million $ 7.57 million
Nov 12, 2023 $ 0.39
+1.22%
$ 144.58 million $ 11.05 million
Nov 11, 2023 $ 0.385
+0.10%
$ 143.15 million $ 5.02 million
Nov 10, 2023 $ 0.385
+0.03%
$ 143.24 million $ 5.88 million
Nov 9, 2023 $ 0.384
+0.85%
$ 142.69 million $ 14.59 million
Nov 8, 2023 $ 0.381
+2.79%
$ 141.55 million $ 9.11 million
Nov 7, 2023 $ 0.37
-0.32%
$ 137.72 million $ 4.68 million
Nov 6, 2023 $ 0.371
+0.72%
$ 137.93 million $ 3.95 million
Nov 5, 2023 $ 0.369
-1.26%
$ 137.21 million $ 6.8 million
Nov 4, 2023 $ 0.373
+4.66%
$ 138.91 million $ 9.58 million
Nov 3, 2023 $ 0.356
+0.07%
$ 132.5 million $ 3.77 million
Nov 2, 2023 $ 0.356
+2.59%
$ 132.33 million $ 8.88 million
Nov 1, 2023 $ 0.347
+1.94%
$ 128.96 million $ 4.58 million
Oct 31, 2023 $ 0.341
-1.69%
$ 126.76 million $ 5.63 million