Hive Historical Data

HIVE Page 23
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $0.279
+0.68%
$103.92 million $609,932
Sep 6, 2023 $0.278
+0.10%
$103.36 million $1.07 million
Sep 5, 2023 $0.278
+0.16%
$103.25 million $922,924
Sep 4, 2023 $0.278
-1.14%
$103.24 million $715,662
Sep 3, 2023 $0.281
-0.64%
$104.59 million $955,332
Sep 2, 2023 $0.284
+2.99%
$105.66 million $1.18 million
Sep 1, 2023 $0.277
-1.48%
$102.99 million $1.39 million
Aug 31, 2023 $0.281
-4.13%
$104.34 million $1.12 million
Aug 30, 2023 $0.292
-2.41%
$108.79 million $1.08 million
Aug 29, 2023 $0.3
+3.22%
$111.53 million $1.57 million
Aug 28, 2023 $0.29
-2.43%
$108.05 million $973,491
Aug 27, 2023 $0.298
-0.24%
$110.74 million $627,807
Aug 26, 2023 $0.299
+0.02%
$111.17 million $660,615
Aug 25, 2023 $0.299
+1.11%
$111.11 million $2.08 million
Aug 24, 2023 $0.295
+0.57%
$109.87 million $1.96 million
Aug 23, 2023 $0.293
+1.58%
$109.05 million $1.44 million
Aug 22, 2023 $0.289
-1.74%
$107.35 million $1.18 million
Aug 21, 2023 $0.294
-2.59%
$109.26 million $1.17 million
Aug 20, 2023 $0.302
+0.75%
$112.38 million $2.93 million
Aug 19, 2023 $0.3
+0.86%
$111.52 million $1.28 million
Aug 18, 2023 $0.298
+2.95%
$110.79 million $2.27 million
Aug 17, 2023 $0.289
-7.26%
$107.4 million $3.71 million
Aug 16, 2023 $0.311
-6.20%
$115.83 million $3.51 million
Aug 15, 2023 $0.332
-4.12%
$123.4 million $2.11 million
Aug 14, 2023 $0.346
-0.07%
$128.6 million $1.91 million
Aug 13, 2023 $0.346
-0.66%
$128.6 million $1.14 million
Aug 12, 2023 $0.348
+0.39%
$129.37 million $1.43 million
Aug 11, 2023 $0.347
+0.11%
$128.92 million $3.1 million
Aug 10, 2023 $0.346
+0.45%
$128.75 million $1.3 million
Aug 9, 2023 $0.345
-0.98%
$128.17 million $4.63 million
Aug 8, 2023 $0.348
+0.63%
$129.4 million $1.39 million
Aug 7, 2023 $0.346
-0.21%
$128.55 million $1.42 million
Aug 6, 2023 $0.346
-1.27%
$128.78 million $1.47 million
Aug 5, 2023 $0.35
+1.37%
$130.29 million $2.27 million
Aug 4, 2023 $0.346
-2.08%
$128.54 million $2.38 million
Aug 3, 2023 $0.353
-0.17%
$131.38 million $1.66 million
Aug 2, 2023 $0.353
-3.04%
$131.22 million $2.44 million
Aug 1, 2023 $0.364
-1.85%
$135.22 million $4.58 million
Jul 31, 2023 $0.369
+1.11%
$137.44 million $27.66 million
Jul 30, 2023 $0.366
-3.04%
$136.09 million $7.37 million
Jul 29, 2023 $0.377
+2.25%
$140.14 million $3.93 million
Jul 28, 2023 $0.368
+2.28%
$136.84 million $3.56 million
Jul 27, 2023 $0.36
+0.96%
$133.78 million $4.04 million
Jul 26, 2023 $0.356
+0.04%
$132.34 million $1.99 million
Jul 25, 2023 $0.356
+0.93%
$132.32 million $2.33 million
Jul 24, 2023 $0.353
-4.74%
$131.32 million $3.16 million
Jul 23, 2023 $0.37
+0.79%
$137.79 million $3.24 million
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