Hive Historical Data

HIVE Page 20
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $0.299
-1.48%
$111.26 million $943,449
Feb 3, 2024 $0.304
+0.74%
$112.93 million $1.53 million
Feb 2, 2024 $0.301
+0.24%
$112.1 million $842,974
Feb 1, 2024 $0.3
-0.80%
$111.76 million $1.39 million
Jan 31, 2024 $0.303
-2.17%
$112.66 million $1.55 million
Jan 30, 2024 $0.31
-1.45%
$115.15 million $1.63 million
Jan 29, 2024 $0.314
+1.62%
$116.8 million $2.06 million
Jan 28, 2024 $0.309
-1.28%
$114.99 million $1.57 million
Jan 27, 2024 $0.313
-0.35%
$116.46 million $1.2 million
Jan 26, 2024 $0.314
+2.24%
$116.89 million $2.13 million
Jan 25, 2024 $0.307
+0.13%
$114.34 million $2.41 million
Jan 24, 2024 $0.307
+2.52%
$114.35 million $2.02 million
Jan 23, 2024 $0.301
-1.07%
$111.83 million $3.51 million
Jan 22, 2024 $0.303
-5.02%
$112.87 million $2.98 million
Jan 21, 2024 $0.319
-0.69%
$118.75 million $1.55 million
Jan 20, 2024 $0.321
-0.58%
$119.49 million $2.38 million
Jan 19, 2024 $0.323
-1.21%
$120.04 million $4.31 million
Jan 18, 2024 $0.327
-6.08%
$121.47 million $8.54 million
Jan 17, 2024 $0.348
+2.14%
$129.61 million $33.11 million
Jan 16, 2024 $0.339
+2.86%
$126.11 million $7.39 million
Jan 15, 2024 $0.33
+1.57%
$122.62 million $1.83 million
Jan 14, 2024 $0.325
-2.42%
$120.79 million $1.66 million
Jan 13, 2024 $0.333
+1.11%
$123.81 million $2.69 million
Jan 12, 2024 $0.329
-4.19%
$122.41 million $4.63 million
Jan 11, 2024 $0.343
+2.23%
$127.69 million $4.53 million
Jan 10, 2024 $0.336
+3.12%
$124.87 million $4.93 million
Jan 9, 2024 $0.326
-5.32%
$121.08 million $3.29 million
Jan 8, 2024 $0.343
-0.44%
$127.47 million $5.17 million
Jan 7, 2024 $0.344
-4.38%
$127.83 million $4.33 million
Jan 6, 2024 $0.36
+1.13%
$133.88 million $4.59 million
Jan 5, 2024 $0.356
-2.14%
$132.38 million $3.24 million
Jan 4, 2024 $0.364
-2.58%
$135.27 million $5.25 million
Jan 3, 2024 $0.374
-1.48%
$139.26 million $14.69 million
Jan 2, 2024 $0.381
+2.16%
$141.61 million $6.65 million
Jan 1, 2024 $0.373
-0.22%
$138.62 million $1.04 million
Dec 31, 2023 $0.373
+0.58%
$138.93 million $2.42 million
Dec 30, 2023 $0.371
+0.58%
$138.13 million $2.38 million
Dec 29, 2023 $0.37
-0.53%
$137.52 million $3.93 million
Dec 28, 2023 $0.371
-1.81%
$138.07 million $3.61 million
Dec 27, 2023 $0.378
+2.17%
$140.61 million $4.03 million
Dec 26, 2023 $0.37
-0.91%
$137.66 million $4.02 million
Dec 25, 2023 $0.374
+2.16%
$139.09 million $2.97 million
Dec 24, 2023 $0.366
-1.66%
$136.15 million $3.22 million
Dec 23, 2023 $0.372
+0.36%
$138.28 million $2.08 million
Dec 22, 2023 $0.371
+0.00%
$137.97 million $3.15 million
Dec 21, 2023 $0.372
+1.80%
$138.43 million $1.71 million
Dec 20, 2023 $0.366
+2.54%
$136 million $2.75 million
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