Hive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $ 0.468
-1.47%
$ 173.99 million $ 10.95 million
Feb 21, 2023 $ 0.474
-3.12%
$ 176.42 million $ 27.85 million
Feb 20, 2023 $ 0.49
+4.46%
$ 182.22 million $ 16.15 million
Feb 19, 2023 $ 0.47
+0.54%
$ 174.87 million $ 8.13 million
Feb 18, 2023 $ 0.468
+0.71%
$ 174 million $ 8.14 million
Feb 17, 2023 $ 0.466
+5.65%
$ 173.26 million $ 9.88 million
Feb 16, 2023 $ 0.439
-3.05%
$ 163.35 million $ 20.23 million
Feb 15, 2023 $ 0.453
+6.90%
$ 168.4 million $ 13.57 million
Feb 14, 2023 $ 0.424
+2.69%
$ 157.89 million $ 5.35 million
Feb 13, 2023 $ 0.414
-4.47%
$ 154.05 million $ 6.27 million
Feb 12, 2023 $ 0.433
-1.40%
$ 161.22 million $ 4.47 million
Feb 11, 2023 $ 0.44
+0.06%
$ 163.5 million $ 3.83 million
Feb 10, 2023 $ 0.438
+1.79%
$ 163.02 million $ 6.69 million
Feb 9, 2023 $ 0.428
-5.94%
$ 159.24 million $ 19.57 million
Feb 8, 2023 $ 0.457
-0.89%
$ 169.81 million $ 9.33 million
Feb 7, 2023 $ 0.462
+2.40%
$ 171.81 million $ 12.28 million
Feb 6, 2023 $ 0.451
-4.28%
$ 167.73 million $ 19.47 million
Feb 5, 2023 $ 0.472
-9.34%
$ 175.59 million $ 101.12 million
Feb 4, 2023 $ 0.518
+21.15%
$ 192.55 million $ 525.55 million
Feb 3, 2023 $ 0.427
+3.44%
$ 158.92 million $ 11.1 million
Feb 2, 2023 $ 0.412
+2.77%
$ 153.33 million $ 9.4 million
Feb 1, 2023 $ 0.4
+2.44%
$ 148.95 million $ 5.96 million
Jan 31, 2023 $ 0.39
+1.09%
$ 145.25 million $ 4.29 million
Jan 30, 2023 $ 0.386
-7.36%
$ 143.58 million $ 14.74 million
Jan 29, 2023 $ 0.416
+1.43%
$ 154.73 million $ 9.03 million
Jan 28, 2023 $ 0.409
-4.06%
$ 152.32 million $ 11.18 million
Jan 27, 2023 $ 0.425
+9.01%
$ 158.24 million $ 67.17 million
Jan 26, 2023 $ 0.39
+0.08%
$ 145.09 million $ 6.96 million
Jan 25, 2023 $ 0.391
+2.65%
$ 145.38 million $ 11.55 million
Jan 24, 2023 $ 0.377
-5.07%
$ 140.3 million $ 16.44 million
Jan 23, 2023 $ 0.399
+2.07%
$ 148.39 million $ 6.34 million
Jan 22, 2023 $ 0.39
+0.58%
$ 145.08 million $ 8.26 million
Jan 21, 2023 $ 0.386
+0.70%
$ 143.62 million $ 9.35 million
Jan 20, 2023 $ 0.384
+4.40%
$ 142.67 million $ 8.03 million
Jan 19, 2023 $ 0.369
+2.96%
$ 137.07 million $ 13.31 million
Jan 18, 2023 $ 0.36
-0.63%
$ 133.81 million $ 127.07 million
Jan 17, 2023 $ 0.362
+1.36%
$ 134.8 million $ 6.01 million
Jan 16, 2023 $ 0.355
+0.13%
$ 132.03 million $ 24.57 million
Jan 15, 2023 $ 0.355
+2.37%
$ 132.13 million $ 36.78 million
Jan 14, 2023 $ 0.343
+6.82%
$ 127.44 million $ 14.64 million
Jan 13, 2023 $ 0.321
+3.95%
$ 119.31 million $ 5.89 million
Jan 12, 2023 $ 0.309
+2.34%
$ 114.81 million $ 5.86 million
Jan 11, 2023 $ 0.302
+3.89%
$ 112.25 million $ 15.72 million
Jan 10, 2023 $ 0.29
+1.91%
$ 108.05 million $ 10.14 million
Jan 9, 2023 $ 0.285
+3.90%
$ 106.11 million $ 3.56 million
Jan 8, 2023 $ 0.275
+1.90%
$ 102.13 million $ 957,506
Jan 7, 2023 $ 0.269
-0.28%
$ 100.21 million $ 895,851
Jan 6, 2023 $ 0.27
+0.25%
$ 100.51 million $ 1.9 million
Jan 5, 2023 $ 0.27
-1.27%
$ 100.25 million $ 1.84 million
Jan 4, 2023 $ 0.273
+1.82%
$ 101.53 million $ 5.59 million