Hive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $0.328
-0.32%
$122.18 million $2.3 million
Oct 26, 2023 $0.331
-1.90%
$123.02 million $6.69 million
Oct 25, 2023 $0.337
+0.04%
$125.4 million $8.17 million
Oct 24, 2023 $0.337
+0.55%
$125.3 million $8.07 million
Oct 23, 2023 $0.335
+1.18%
$124.62 million $7.66 million
Oct 22, 2023 $0.332
+4.74%
$123.44 million $16.96 million
Oct 21, 2023 $0.316
+3.04%
$117.58 million $4.89 million
Oct 20, 2023 $0.308
+3.92%
$114.42 million $2.43 million
Oct 19, 2023 $0.297
-1.76%
$110.35 million $2.55 million
Oct 18, 2023 $0.301
-2.58%
$112.08 million $2.65 million
Oct 17, 2023 $0.309
+0.91%
$114.82 million $2.34 million
Oct 16, 2023 $0.305
+1.90%
$113.53 million $2.96 million
Oct 15, 2023 $0.3
+2.22%
$111.7 million $3.17 million
Oct 14, 2023 $0.294
-0.80%
$109.21 million $1.28 million
Oct 13, 2023 $0.295
+0.94%
$109.88 million $1.19 million
Oct 12, 2023 $0.293
-0.26%
$108.82 million $1.26 million
Oct 11, 2023 $0.294
-2.37%
$109.32 million $1.87 million
Oct 10, 2023 $0.301
-0.49%
$112.13 million $1.37 million
Oct 9, 2023 $0.303
-3.63%
$112.69 million $2.6 million
Oct 8, 2023 $0.314
+0.11%
$116.97 million $2.52 million
Oct 7, 2023 $0.315
+0.40%
$117.08 million $2.83 million
Oct 6, 2023 $0.315
+3.49%
$117.05 million $2.99 million
Oct 5, 2023 $0.305
-2.54%
$113.32 million $2.98 million
Oct 4, 2023 $0.313
+4.18%
$116.28 million $6.64 million
Oct 3, 2023 $0.301
+0.98%
$111.87 million $4.67 million
Oct 2, 2023 $0.299
-2.48%
$111.24 million $1.56 million
Oct 1, 2023 $0.307
+1.02%
$114.08 million $1.35 million
Sep 30, 2023 $0.304
+1.18%
$113.15 million $1.45 million
Sep 29, 2023 $0.301
+0.02%
$111.82 million $1.55 million
Sep 28, 2023 $0.3
+1.99%
$111.56 million $1.56 million
Sep 27, 2023 $0.293
-0.08%
$109.17 million $1.5 million
Sep 26, 2023 $0.294
-2.21%
$109.25 million $1.4 million
Sep 25, 2023 $0.299
-0.43%
$111.31 million $2.67 million
Sep 24, 2023 $0.301
-0.43%
$111.82 million $4.38 million
Sep 23, 2023 $0.302
+1.09%
$112.3 million $1.46 million
Sep 22, 2023 $0.299
+2.42%
$111.29 million $1.61 million
Sep 21, 2023 $0.292
-3.13%
$108.66 million $1.96 million
Sep 20, 2023 $0.303
+2.79%
$112.82 million $2.14 million
Sep 19, 2023 $0.296
+1.60%
$109.96 million $1.22 million
Sep 18, 2023 $0.292
+0.45%
$108.58 million $1.46 million
Sep 17, 2023 $0.291
-4.55%
$108.1 million $1.59 million
Sep 16, 2023 $0.304
+0.40%
$113.25 million $5.06 million
Sep 15, 2023 $0.303
+2.56%
$112.8 million $2.74 million
Sep 14, 2023 $0.295
+5.04%
$109.76 million $3.65 million
Sep 13, 2023 $0.281
+3.22%
$104.68 million $1.61 million
Sep 12, 2023 $0.273
+0.65%
$101.62 million $1.32 million
Sep 11, 2023 $0.271
-2.37%
$100.97 million $3.95 million
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