Hive Historical Data

HIVE Page 19
Download
Date Close Price change Market cap Trading volume
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
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