Hive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.346
+1.69%
$ 128.52 million $ 1.29 million
Jun 1, 2023 $ 0.34
-1.05%
$ 126.44 million $ 1.3 million
May 31, 2023 $ 0.344
-2.44%
$ 127.81 million $ 2.26 million
May 30, 2023 $ 0.352
-0.36%
$ 131.04 million $ 986,172
May 29, 2023 $ 0.354
-1.73%
$ 131.52 million $ 996,033
May 28, 2023 $ 0.36
+0.97%
$ 133.81 million $ 918,078
May 27, 2023 $ 0.356
+2.18%
$ 132.5 million $ 652,351
May 26, 2023 $ 0.349
+0.73%
$ 129.75 million $ 994,769
May 25, 2023 $ 0.346
-0.94%
$ 128.78 million $ 1.01 million
May 24, 2023 $ 0.349
-3.74%
$ 129.91 million $ 1.75 million
May 23, 2023 $ 0.363
+0.77%
$ 135.02 million $ 1.06 million
May 22, 2023 $ 0.36
-1.44%
$ 134.04 million $ 1.74 million
May 21, 2023 $ 0.366
-2.27%
$ 135.97 million $ 1.34 million
May 20, 2023 $ 0.374
+1.80%
$ 139.09 million $ 7.89 million
May 19, 2023 $ 0.368
+0.13%
$ 136.72 million $ 1.26 million
May 18, 2023 $ 0.367
-1.07%
$ 136.5 million $ 2.43 million
May 17, 2023 $ 0.371
+0.86%
$ 138.01 million $ 2.34 million
May 16, 2023 $ 0.368
-0.39%
$ 136.75 million $ 5.76 million
May 15, 2023 $ 0.369
-2.13%
$ 137.28 million $ 2.18 million
May 14, 2023 $ 0.377
-1.26%
$ 140.28 million $ 2.28 million
May 13, 2023 $ 0.382
+4.38%
$ 142.19 million $ 8.88 million
May 12, 2023 $ 0.366
+0.36%
$ 136.08 million $ 2.6 million
May 11, 2023 $ 0.364
-4.87%
$ 135.56 million $ 2.84 million
May 10, 2023 $ 0.383
+2.45%
$ 142.56 million $ 11.95 million
May 9, 2023 $ 0.375
+0.98%
$ 139.48 million $ 2.41 million
May 8, 2023 $ 0.372
-6.06%
$ 138.3 million $ 2.99 million
May 7, 2023 $ 0.395
-1.12%
$ 147.03 million $ 1.85 million
May 6, 2023 $ 0.4
-2.45%
$ 148.96 million $ 2.9 million
May 5, 2023 $ 0.41
+1.28%
$ 152.47 million $ 3.21 million
May 4, 2023 $ 0.405
+0.56%
$ 150.56 million $ 5.15 million
May 3, 2023 $ 0.403
+0.23%
$ 149.82 million $ 2.52 million
May 2, 2023 $ 0.401
+0.60%
$ 149.34 million $ 2.5 million
May 1, 2023 $ 0.399
-3.96%
$ 148.41 million $ 3.26 million
Apr 30, 2023 $ 0.415
-0.72%
$ 154.27 million $ 4.69 million
Apr 29, 2023 $ 0.417
+1.25%
$ 155.27 million $ 1.79 million
Apr 28, 2023 $ 0.412
+0.69%
$ 153.2 million $ 6.29 million
Apr 27, 2023 $ 0.41
+1.37%
$ 152.64 million $ 3.28 million
Apr 26, 2023 $ 0.405
-1.08%
$ 150.52 million $ 4.78 million
Apr 25, 2023 $ 0.41
+0.73%
$ 152.39 million $ 3.89 million
Apr 24, 2023 $ 0.407
-2.79%
$ 151.47 million $ 6.57 million
Apr 23, 2023 $ 0.419
-1.16%
$ 155.87 million $ 2.57 million
Apr 22, 2023 $ 0.424
+1.01%
$ 157.63 million $ 4.5 million
Apr 21, 2023 $ 0.419
-3.29%
$ 156.03 million $ 6.95 million
Apr 20, 2023 $ 0.433
-0.87%
$ 161.19 million $ 7.59 million
Apr 19, 2023 $ 0.438
-6.92%
$ 162.83 million $ 25.28 million
Apr 18, 2023 $ 0.469
+3.46%
$ 174.47 million $ 68.28 million
Apr 17, 2023 $ 0.453
-3.02%
$ 168.68 million $ 28.99 million
Apr 16, 2023 $ 0.468
+5.14%
$ 174.08 million $ 6.73 million
Apr 15, 2023 $ 0.445
+1.20%
$ 165.43 million $ 3.35 million
Apr 14, 2023 $ 0.44
+1.59%
$ 163.56 million $ 6.38 million