Hive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 0.195
-8.74%
$ 74.3 million $ 22.37 million
Sep 23 $ 0.213
+6.71%
$ 79.47 million $ 89.75 million
Sep 16 $ 0.21
+21.42%
$ 74.18 million $ 50.56 million
Sep 9 $ 0.18
+8.06%
$ 64.42 million $ 5.85 million
Sep 2 $ 0.165
-1.64%
$ 62.07 million $ 10.32 million
Aug 26 $ 0.168
-14.43%
$ 62.39 million $ 23.07 million
Aug 19 $ 0.203
+10.58%
$ 72.89 million $ 11.75 million
Aug 12 $ 0.179
-0.26%
$ 68.4 million $ 8.07 million
Aug 5 $ 0.19
+6.91%
$ 66.78 million $ 33.33 million
Jul 29 $ 0.177
-20.16%
$ 65.92 million $ 13.94 million
Jul 22 $ 0.225
-3.19%
$ 82.53 million $ 12.05 million
Jul 15 $ 0.236
+9.22%
$ 86.59 million $ 22.91 million
Jul 8 $ 0.217
+16.30%
$ 80.39 million $ 25.37 million
Jul 1 $ 0.194
-12.32%
$ 69.38 million $ 18.31 million