Hive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 0.418
-2.32%
$ 155.56 million $ 4.79 million
Apr 11, 2023 $ 0.428
+0.53%
$ 159.14 million $ 4.15 million
Apr 10, 2023 $ 0.426
+0.73%
$ 158.4 million $ 3.76 million
Apr 9, 2023 $ 0.423
+0.96%
$ 157.48 million $ 3.32 million
Apr 8, 2023 $ 0.418
-1.43%
$ 155.62 million $ 3.67 million
Apr 7, 2023 $ 0.425
-3.00%
$ 157.99 million $ 9.66 million
Apr 6, 2023 $ 0.437
+1.08%
$ 162.59 million $ 134.3 million
Apr 5, 2023 $ 0.432
+5.56%
$ 160.64 million $ 11.6 million
Apr 4, 2023 $ 0.409
+0.94%
$ 152.32 million $ 6.12 million
Apr 3, 2023 $ 0.405
-1.71%
$ 150.75 million $ 27.63 million
Apr 2, 2023 $ 0.41
-1.85%
$ 152.6 million $ 4.3 million
Apr 1, 2023 $ 0.418
-1.38%
$ 155.36 million $ 7.03 million
Mar 31, 2023 $ 0.423
+0.79%
$ 157.3 million $ 13.2 million
Mar 30, 2023 $ 0.418
+4.05%
$ 155.61 million $ 75.4 million
Mar 29, 2023 $ 0.402
+5.30%
$ 149.63 million $ 4.75 million
Mar 28, 2023 $ 0.382
+1.37%
$ 142.13 million $ 2.84 million
Mar 27, 2023 $ 0.377
-5.04%
$ 140.26 million $ 4 million
Mar 26, 2023 $ 0.396
+0.79%
$ 147.42 million $ 2.43 million
Mar 25, 2023 $ 0.393
+1.23%
$ 146.3 million $ 3.14 million
Mar 24, 2023 $ 0.389
-3.17%
$ 144.59 million $ 3.34 million
Mar 23, 2023 $ 0.402
+3.78%
$ 149.65 million $ 5.13 million
Mar 22, 2023 $ 0.388
-6.05%
$ 144.36 million $ 8.56 million
Mar 21, 2023 $ 0.415
-5.87%
$ 154.3 million $ 25.54 million
Mar 20, 2023 $ 0.441
+1.28%
$ 164.19 million $ 259.02 million
Mar 19, 2023 $ 0.434
+3.09%
$ 161.54 million $ 4.24 million
Mar 18, 2023 $ 0.421
-2.49%
$ 156.72 million $ 6.49 million
Mar 17, 2023 $ 0.431
+5.40%
$ 160.47 million $ 5.93 million
Mar 16, 2023 $ 0.408
+3.59%
$ 151.67 million $ 4.39 million
Mar 15, 2023 $ 0.393
-4.69%
$ 146.17 million $ 4.25 million
Mar 14, 2023 $ 0.412
+4.76%
$ 153.4 million $ 9.3 million
Mar 13, 2023 $ 0.394
+7.76%
$ 146.38 million $ 5.68 million
Mar 12, 2023 $ 0.366
+6.01%
$ 136 million $ 3.14 million
Mar 11, 2023 $ 0.344
-0.43%
$ 128.12 million $ 2.88 million
Mar 10, 2023 $ 0.346
+0.26%
$ 128.84 million $ 4.09 million
Mar 9, 2023 $ 0.346
-7.10%
$ 128.65 million $ 4.11 million
Mar 8, 2023 $ 0.372
-4.82%
$ 138.39 million $ 4.44 million
Mar 7, 2023 $ 0.391
-3.86%
$ 145.55 million $ 2.96 million
Mar 6, 2023 $ 0.408
-1.72%
$ 151.69 million $ 4.16 million
Mar 5, 2023 $ 0.415
-1.23%
$ 154.33 million $ 1.84 million
Mar 4, 2023 $ 0.421
+0.07%
$ 156.41 million $ 2.22 million
Mar 3, 2023 $ 0.42
-4.57%
$ 156.28 million $ 9.66 million
Mar 2, 2023 $ 0.441
-4.29%
$ 163.86 million $ 5.17 million
Mar 1, 2023 $ 0.46
+2.15%
$ 171.19 million $ 4.27 million
Feb 28, 2023 $ 0.451
-0.41%
$ 167.73 million $ 4.53 million
Feb 27, 2023 $ 0.454
-1.51%
$ 168.81 million $ 5.42 million
Feb 26, 2023 $ 0.461
-0.19%
$ 171.61 million $ 6.49 million
Feb 25, 2023 $ 0.463
-6.88%
$ 172.07 million $ 21.61 million
Feb 24, 2023 $ 0.496
+5.33%
$ 184.45 million $ 148.36 million
Feb 23, 2023 $ 0.469
+0.33%
$ 174.44 million $ 5.59 million
Feb 22, 2023 $ 0.468
-1.47%
$ 173.99 million $ 10.95 million