Hive Historical Data

HIVE Page 20
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $ 0.278
-0.75%
$ 103.58 million $ 902,978
Sep 9, 2023 $ 0.281
+0.06%
$ 104.39 million $ 719,366
Sep 8, 2023 $ 0.28
+0.06%
$ 104.05 million $ 1.14 million
Sep 7, 2023 $ 0.279
+0.68%
$ 103.92 million $ 609,932
Sep 6, 2023 $ 0.278
+0.10%
$ 103.36 million $ 1.07 million
Sep 5, 2023 $ 0.278
+0.16%
$ 103.25 million $ 922,924
Sep 4, 2023 $ 0.278
-1.14%
$ 103.24 million $ 715,662
Sep 3, 2023 $ 0.281
-0.64%
$ 104.59 million $ 955,332
Sep 2, 2023 $ 0.284
+2.99%
$ 105.66 million $ 1.18 million
Sep 1, 2023 $ 0.277
-1.48%
$ 102.99 million $ 1.39 million
Aug 31, 2023 $ 0.281
-4.13%
$ 104.34 million $ 1.12 million
Aug 30, 2023 $ 0.292
-2.41%
$ 108.79 million $ 1.08 million
Aug 29, 2023 $ 0.3
+3.22%
$ 111.53 million $ 1.57 million
Aug 28, 2023 $ 0.29
-2.43%
$ 108.05 million $ 973,491
Aug 27, 2023 $ 0.298
-0.24%
$ 110.74 million $ 627,807
Aug 26, 2023 $ 0.299
+0.02%
$ 111.17 million $ 660,615
Aug 25, 2023 $ 0.299
+1.11%
$ 111.11 million $ 2.08 million
Aug 24, 2023 $ 0.295
+0.57%
$ 109.87 million $ 1.96 million
Aug 23, 2023 $ 0.293
+1.58%
$ 109.05 million $ 1.44 million
Aug 22, 2023 $ 0.289
-1.74%
$ 107.35 million $ 1.18 million
Aug 21, 2023 $ 0.294
-2.59%
$ 109.26 million $ 1.17 million
Aug 20, 2023 $ 0.302
+0.75%
$ 112.38 million $ 2.93 million
Aug 19, 2023 $ 0.3
+0.86%
$ 111.52 million $ 1.28 million
Aug 18, 2023 $ 0.298
+2.95%
$ 110.79 million $ 2.27 million
Aug 17, 2023 $ 0.289
-7.26%
$ 107.4 million $ 3.71 million
Aug 16, 2023 $ 0.311
-6.20%
$ 115.83 million $ 3.51 million
Aug 15, 2023 $ 0.332
-4.12%
$ 123.4 million $ 2.11 million
Aug 14, 2023 $ 0.346
-0.07%
$ 128.6 million $ 1.91 million
Aug 13, 2023 $ 0.346
-0.66%
$ 128.6 million $ 1.14 million
Aug 12, 2023 $ 0.348
+0.39%
$ 129.37 million $ 1.43 million
Aug 11, 2023 $ 0.347
+0.11%
$ 128.92 million $ 3.1 million
Aug 10, 2023 $ 0.346
+0.45%
$ 128.75 million $ 1.3 million
Aug 9, 2023 $ 0.345
-0.98%
$ 128.17 million $ 4.63 million
Aug 8, 2023 $ 0.348
+0.63%
$ 129.4 million $ 1.39 million
Aug 7, 2023 $ 0.346
-0.21%
$ 128.55 million $ 1.42 million
Aug 6, 2023 $ 0.346
-1.27%
$ 128.78 million $ 1.47 million
Aug 5, 2023 $ 0.35
+1.37%
$ 130.29 million $ 2.27 million
Aug 4, 2023 $ 0.346
-2.08%
$ 128.54 million $ 2.38 million
Aug 3, 2023 $ 0.353
-0.17%
$ 131.38 million $ 1.66 million
Aug 2, 2023 $ 0.353
-3.04%
$ 131.22 million $ 2.44 million
Aug 1, 2023 $ 0.364
-1.85%
$ 135.22 million $ 4.58 million
Jul 31, 2023 $ 0.369
+1.11%
$ 137.44 million $ 27.66 million
Jul 30, 2023 $ 0.366
-3.04%
$ 136.09 million $ 7.37 million
Jul 29, 2023 $ 0.377
+2.25%
$ 140.14 million $ 3.93 million
Jul 28, 2023 $ 0.368
+2.28%
$ 136.84 million $ 3.56 million
Jul 27, 2023 $ 0.36
+0.96%
$ 133.78 million $ 4.04 million
Jul 26, 2023 $ 0.356
+0.04%
$ 132.34 million $ 1.99 million
Jul 25, 2023 $ 0.356
+0.93%
$ 132.32 million $ 2.33 million
Jul 24, 2023 $ 0.353
-4.74%
$ 131.32 million $ 3.16 million
Jul 23, 2023 $ 0.37
+0.79%
$ 137.79 million $ 3.24 million