Hive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $0.369
+0.21%
$137.15 million $2.18 million
Dec 15, 2023 $0.368
-4.17%
$136.85 million $2.46 million
Dec 14, 2023 $0.382
+1.15%
$142.21 million $4.16 million
Dec 13, 2023 $0.379
+2.25%
$141.01 million $4.79 million
Dec 12, 2023 $0.371
+1.40%
$138.12 million $4.74 million
Dec 11, 2023 $0.365
-6.51%
$135.75 million $8.26 million
Dec 10, 2023 $0.392
-1.51%
$145.67 million $5.75 million
Dec 9, 2023 $0.398
+1.13%
$148.12 million $5.83 million
Dec 8, 2023 $0.394
+1.72%
$146.69 million $6.1 million
Dec 7, 2023 $0.388
+2.30%
$144.19 million $9.19 million
Dec 6, 2023 $0.379
-0.43%
$140.94 million $7.56 million
Dec 5, 2023 $0.38
+2.21%
$141.51 million $4.9 million
Dec 4, 2023 $0.372
+0.87%
$138.21 million $5.74 million
Dec 3, 2023 $0.368
-0.59%
$137.02 million $3.31 million
Dec 2, 2023 $0.37
+0.99%
$137.77 million $2.21 million
Dec 1, 2023 $0.368
+0.09%
$137.02 million $2.26 million
Nov 30, 2023 $0.368
-1.71%
$136.93 million $2.76 million
Nov 29, 2023 $0.376
+0.24%
$139.76 million $6.12 million
Nov 28, 2023 $0.374
-2.86%
$139.13 million $10.26 million
Nov 27, 2023 $0.383
+7.59%
$142.51 million $32.34 million
Nov 26, 2023 $0.356
-2.25%
$132.46 million $3 million
Nov 25, 2023 $0.364
+2.45%
$135.51 million $2.36 million
Nov 24, 2023 $0.356
+1.44%
$132.47 million $2.21 million
Nov 23, 2023 $0.352
-1.07%
$130.8 million $2.27 million
Nov 22, 2023 $0.354
+5.93%
$131.8 million $3.09 million
Nov 21, 2023 $0.335
-10.98%
$124.63 million $4.72 million
Nov 20, 2023 $0.376
+1.05%
$140 million $1.82 million
Nov 19, 2023 $0.372
-0.20%
$138.55 million $2.5 million
Nov 18, 2023 $0.373
-1.52%
$138.85 million $6.94 million
Nov 17, 2023 $0.38
+0.57%
$141.21 million $3.79 million
Nov 16, 2023 $0.378
-1.86%
$140.45 million $4.46 million
Nov 15, 2023 $0.385
+1.74%
$143.35 million $5.44 million
Nov 14, 2023 $0.378
-1.19%
$140.43 million $5.65 million
Nov 13, 2023 $0.382
-2.09%
$142.11 million $7.57 million
Nov 12, 2023 $0.39
+1.22%
$144.58 million $11.05 million
Nov 11, 2023 $0.385
+0.10%
$143.15 million $5.02 million
Nov 10, 2023 $0.385
+0.03%
$143.24 million $5.88 million
Nov 9, 2023 $0.384
+0.85%
$142.69 million $14.59 million
Nov 8, 2023 $0.381
+2.79%
$141.55 million $9.11 million
Nov 7, 2023 $0.37
-0.32%
$137.72 million $4.68 million
Nov 6, 2023 $0.371
+0.72%
$137.93 million $3.95 million
Nov 5, 2023 $0.369
-1.26%
$137.21 million $6.8 million
Nov 4, 2023 $0.373
+4.66%
$138.91 million $9.58 million
Nov 3, 2023 $0.356
+0.07%
$132.5 million $3.77 million
Nov 2, 2023 $0.356
+2.59%
$132.33 million $8.88 million
Nov 1, 2023 $0.347
+1.94%
$128.96 million $4.58 million
Oct 31, 2023 $0.341
-1.69%
$126.76 million $5.63 million
Oct 30, 2023 $0.347
+1.05%
$129.16 million $4.77 million
Oct 29, 2023 $0.344
+3.83%
$128.6 million $10.75 million
Oct 28, 2023 $0.331
+1.34%
$123.15 million $2.73 million