Hive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 0.368
+2.74%
$ 136.73 million $ 2.63 million
Jul 21, 2023 $ 0.358
+0.70%
$ 133.13 million $ 2.06 million
Jul 20, 2023 $ 0.355
-1.59%
$ 132.02 million $ 2.74 million
Jul 19, 2023 $ 0.36
+2.44%
$ 134.08 million $ 3.36 million
Jul 18, 2023 $ 0.351
-4.05%
$ 130.65 million $ 3.3 million
Jul 17, 2023 $ 0.366
-2.97%
$ 136.05 million $ 17.29 million
Jul 16, 2023 $ 0.375
-2.20%
$ 139.5 million $ 4.79 million
Jul 15, 2023 $ 0.381
+2.60%
$ 141.72 million $ 13.32 million
Jul 14, 2023 $ 0.372
+2.82%
$ 138.22 million $ 14.51 million
Jul 13, 2023 $ 0.362
+2.87%
$ 134.84 million $ 8.96 million
Jul 12, 2023 $ 0.352
-0.08%
$ 131.04 million $ 6.22 million
Jul 11, 2023 $ 0.352
+5.67%
$ 130.77 million $ 13.01 million
Jul 10, 2023 $ 0.332
-0.07%
$ 123.47 million $ 2.96 million
Jul 9, 2023 $ 0.332
+3.36%
$ 123.39 million $ 2.48 million
Jul 8, 2023 $ 0.321
-1.51%
$ 119.25 million $ 996,881
Jul 7, 2023 $ 0.326
+1.18%
$ 121.2 million $ 1.33 million
Jul 6, 2023 $ 0.322
-4.35%
$ 119.78 million $ 2.53 million
Jul 5, 2023 $ 0.337
-2.03%
$ 125.24 million $ 3.3 million
Jul 4, 2023 $ 0.344
+1.81%
$ 127.79 million $ 2.74 million
Jul 3, 2023 $ 0.337
+1.28%
$ 125.46 million $ 2.49 million
Jul 2, 2023 $ 0.332
-0.82%
$ 123.65 million $ 2.45 million
Jul 1, 2023 $ 0.335
+2.17%
$ 124.56 million $ 2.92 million
Jun 30, 2023 $ 0.327
+1.97%
$ 121.52 million $ 11.54 million
Jun 29, 2023 $ 0.32
+1.28%
$ 119 million $ 1.99 million
Jun 28, 2023 $ 0.316
-6.32%
$ 117.42 million $ 2.42 million
Jun 27, 2023 $ 0.337
-1.17%
$ 125.26 million $ 3.66 million
Jun 26, 2023 $ 0.34
-6.21%
$ 126.53 million $ 9.44 million
Jun 25, 2023 $ 0.359
+5.68%
$ 133.35 million $ 5.39 million
Jun 24, 2023 $ 0.339
+1.37%
$ 125.95 million $ 4.14 million
Jun 23, 2023 $ 0.333
+4.66%
$ 123.87 million $ 16.3 million
Jun 22, 2023 $ 0.318
+1.10%
$ 118.37 million $ 3.09 million
Jun 21, 2023 $ 0.315
+4.99%
$ 117.07 million $ 3.01 million
Jun 20, 2023 $ 0.3
+2.18%
$ 111.48 million $ 1.73 million
Jun 19, 2023 $ 0.293
-0.52%
$ 109.06 million $ 2.05 million
Jun 18, 2023 $ 0.295
+0.52%
$ 109.61 million $ 14.13 million
Jun 17, 2023 $ 0.292
+2.26%
$ 108.65 million $ 866,590
Jun 16, 2023 $ 0.286
+1.50%
$ 106.28 million $ 1.26 million
Jun 15, 2023 $ 0.28
-0.36%
$ 104.32 million $ 2.63 million
Jun 14, 2023 $ 0.281
-4.67%
$ 104.71 million $ 1.65 million
Jun 13, 2023 $ 0.295
-0.48%
$ 109.84 million $ 1.48 million
Jun 12, 2023 $ 0.296
+0.50%
$ 110.26 million $ 2.17 million
Jun 11, 2023 $ 0.294
+1.47%
$ 109.52 million $ 1.57 million
Jun 10, 2023 $ 0.29
-12.00%
$ 107.88 million $ 3.22 million
Jun 9, 2023 $ 0.329
-2.91%
$ 122.51 million $ 3.19 million
Jun 8, 2023 $ 0.338
+3.60%
$ 125.84 million $ 6.34 million
Jun 7, 2023 $ 0.326
-1.06%
$ 121.1 million $ 9.06 million
Jun 6, 2023 $ 0.329
+1.53%
$ 122.41 million $ 1.95 million
Jun 5, 2023 $ 0.324
-6.90%
$ 120.56 million $ 4.28 million
Jun 4, 2023 $ 0.348
+0.77%
$ 129.57 million $ 742,818
Jun 3, 2023 $ 0.346
+0.03%
$ 128.52 million $ 841,993