Hive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.2
-3.97%
$99 million $10.77 million
Sep 8 $0.214
+6.41%
$104.25 million $10.4 million
Sep 1 $0.2
+0.67%
$100.8 million $9.08 million
Aug 25 $0.202
-3.66%
$99.34 million $12.59 million
Aug 18 $0.214
-0.86%
$105.02 million $13.25 million
Aug 11 $0.216
-3.97%
$108.31 million $14.19 million
Aug 4 $0.228
+6.98%
$112.77 million $11 million
Jul 28 $0.213
-12.94%
$106.67 million $23.18 million
Jul 21 $0.239
-5.94%
$122.53 million $75.91 million
Jul 14 $0.245
+3.01%
$127.24 million $26.87 million
Jul 7 $0.24
+14.22%
$119 million $64.51 million
Jun 30 $0.206
+0.23%
$105.21 million $42.53 million
Jun 23 $0.201
+8.05%
$103.05 million $13.6 million
Jun 16 $0.191
-11.95%
$93.2 million $19.01 million
Jun 9 $0.216
-8.51%
$108.6 million $15.04 million
Jun 2 $0.235
+0.18%
$87.92 million $14.4 million
May 26 $0.235
-8.51%
$87.32 million $26.26 million
May 19 $0.257
-3.38%
$95.44 million $26.01 million
May 12 $0.258
-2.51%
$98.97 million $33.86 million
May 5 $0.273
+12.27%
$98.37 million $19.12 million
Apr 28 $0.243
-4.20%
$90.41 million $48.94 million
Apr 21 $0.254
+6.65%
$94.37 million $31.73 million
Apr 14 $0.248
+8.32%
$88.48 million $28.14 million
Apr 7 $0.233
+20.83%
$85.14 million $43.34 million
Mar 31 $0.193
-19.24%
$71.69 million $25.88 million
Mar 24 $0.255
+9.28%
$88.73 million $153.99 million
Mar 17 $0.236
-0.05%
$86.84 million $26.54 million
Mar 10 $0.25
+8.70%
$87.92 million $29.16 million
Mar 3 $0.261
-14.95%
$85.49 million $33.2 million
Feb 24 $0.307
-10.08%
$114.29 million $68.6 million
Feb 17 $0.348
+4.96%
$127.09 million $46.22 million
Feb 10 $0.341
+2.44%
$123.38 million $55.64 million
Feb 3 $0.31
-5.30%
$124 million $61.02 million
Jan 27 $0.328
-19.33%
$121.85 million $91.11 million
Jan 20 $0.438
+7.53%
$151.15 million $129.78 million
Jan 13 $0.478
-7.79%
$151.42 million $121.32 million
Jan 6 $0.536
-10.96%
$192.65 million $479.04 million
Dec 30 $0.397
-0.65%
$224.07 million $135.69 million
Dec 23 $0.352
+3.90%
$148.74 million $154.63 million
Dec 16 $0.243
-23.60%
$125.68 million $32.97 million
Dec 9 $0.313
-16.70%
$118.25 million $682.4 million
Dec 2 $0.318
+4.63%
$139.59 million $75.34 million
Nov 25 $0.304
+6.75%
$113.12 million $63.01 million
Nov 18 $0.257
+6.82%
$105.75 million $35.83 million
Nov 11 $0.254
+24.88%
$89.29 million $590.99 million
Nov 4 $0.195
+14.64%
$75.74 million $11.53 million
Oct 28 $0.17
-8.54%
$63.21 million $8.24 million
Oct 21 $0.184
-11.94%
$69.12 million $14.33 million
Oct 14 $0.209
+6.28%
$77.7 million $9.96 million
Oct 7 $0.201
+0.42%
$73.14 million $9.71 million