Hive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $0.36
+2.44%
$134.08 million $3.36 million
Jul 18, 2023 $0.351
-4.05%
$130.65 million $3.3 million
Jul 17, 2023 $0.366
-2.97%
$136.05 million $17.29 million
Jul 16, 2023 $0.375
-2.20%
$139.5 million $4.79 million
Jul 15, 2023 $0.381
+2.60%
$141.72 million $13.32 million
Jul 14, 2023 $0.372
+2.82%
$138.22 million $14.51 million
Jul 13, 2023 $0.362
+2.87%
$134.84 million $8.96 million
Jul 12, 2023 $0.352
-0.08%
$131.04 million $6.22 million
Jul 11, 2023 $0.352
+5.67%
$130.77 million $13.01 million
Jul 10, 2023 $0.332
-0.07%
$123.47 million $2.96 million
Jul 9, 2023 $0.332
+3.36%
$123.39 million $2.48 million
Jul 8, 2023 $0.321
-1.51%
$119.25 million $996,881
Jul 7, 2023 $0.326
+1.18%
$121.2 million $1.33 million
Jul 6, 2023 $0.322
-4.35%
$119.78 million $2.53 million
Jul 5, 2023 $0.337
-2.03%
$125.24 million $3.3 million
Jul 4, 2023 $0.344
+1.81%
$127.79 million $2.74 million
Jul 3, 2023 $0.337
+1.28%
$125.46 million $2.49 million
Jul 2, 2023 $0.332
-0.82%
$123.65 million $2.45 million
Jul 1, 2023 $0.335
+2.17%
$124.56 million $2.92 million
Jun 30, 2023 $0.327
+1.97%
$121.52 million $11.54 million
Jun 29, 2023 $0.32
+1.28%
$119 million $1.99 million
Jun 28, 2023 $0.316
-6.32%
$117.42 million $2.42 million
Jun 27, 2023 $0.337
-1.17%
$125.26 million $3.66 million
Jun 26, 2023 $0.34
-6.21%
$126.53 million $9.44 million
Jun 25, 2023 $0.359
+5.68%
$133.35 million $5.39 million
Jun 24, 2023 $0.339
+1.37%
$125.95 million $4.14 million
Jun 23, 2023 $0.333
+4.66%
$123.87 million $16.3 million
Jun 22, 2023 $0.318
+1.10%
$118.37 million $3.09 million
Jun 21, 2023 $0.315
+4.99%
$117.07 million $3.01 million
Jun 20, 2023 $0.3
+2.18%
$111.48 million $1.73 million
Jun 19, 2023 $0.293
-0.52%
$109.06 million $2.05 million
Jun 18, 2023 $0.295
+0.52%
$109.61 million $14.13 million
Jun 17, 2023 $0.292
+2.26%
$108.65 million $866,590
Jun 16, 2023 $0.286
+1.50%
$106.28 million $1.26 million
Jun 15, 2023 $0.28
-0.36%
$104.32 million $2.63 million
Jun 14, 2023 $0.281
-4.67%
$104.71 million $1.65 million
Jun 13, 2023 $0.295
-0.48%
$109.84 million $1.48 million
Jun 12, 2023 $0.296
+0.50%
$110.26 million $2.17 million
Jun 11, 2023 $0.294
+1.47%
$109.52 million $1.57 million
Jun 10, 2023 $0.29
-12.00%
$107.88 million $3.22 million
Jun 9, 2023 $0.329
-2.91%
$122.51 million $3.19 million
Jun 8, 2023 $0.338
+3.60%
$125.84 million $6.34 million
Jun 7, 2023 $0.326
-1.06%
$121.1 million $9.06 million
Jun 6, 2023 $0.329
+1.53%
$122.41 million $1.95 million
Jun 5, 2023 $0.324
-6.90%
$120.56 million $4.28 million
Jun 4, 2023 $0.348
+0.77%
$129.57 million $742,818
Jun 3, 2023 $0.346
+0.03%
$128.52 million $841,993
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