Hive Historical Data

HIVE Page 25
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $0.352
-0.36%
$131.04 million $986,172
May 29, 2023 $0.354
-1.73%
$131.52 million $996,033
May 28, 2023 $0.36
+0.97%
$133.81 million $918,078
May 27, 2023 $0.356
+2.18%
$132.5 million $652,351
May 26, 2023 $0.349
+0.73%
$129.75 million $994,769
May 25, 2023 $0.346
-0.94%
$128.78 million $1.01 million
May 24, 2023 $0.349
-3.74%
$129.91 million $1.75 million
May 23, 2023 $0.363
+0.77%
$135.02 million $1.06 million
May 22, 2023 $0.36
-1.44%
$134.04 million $1.74 million
May 21, 2023 $0.366
-2.27%
$135.97 million $1.34 million
May 20, 2023 $0.374
+1.80%
$139.09 million $7.89 million
May 19, 2023 $0.368
+0.13%
$136.72 million $1.26 million
May 18, 2023 $0.367
-1.07%
$136.5 million $2.43 million
May 17, 2023 $0.371
+0.86%
$138.01 million $2.34 million
May 16, 2023 $0.368
-0.39%
$136.75 million $5.76 million
May 15, 2023 $0.369
-2.13%
$137.28 million $2.18 million
May 14, 2023 $0.377
-1.26%
$140.28 million $2.28 million
May 13, 2023 $0.382
+4.38%
$142.19 million $8.88 million
May 12, 2023 $0.366
+0.36%
$136.08 million $2.6 million
May 11, 2023 $0.364
-4.87%
$135.56 million $2.84 million
May 10, 2023 $0.383
+2.45%
$142.56 million $11.95 million
May 9, 2023 $0.375
+0.98%
$139.48 million $2.41 million
May 8, 2023 $0.372
-6.06%
$138.3 million $2.99 million
May 7, 2023 $0.395
-1.12%
$147.03 million $1.85 million
May 6, 2023 $0.4
-2.45%
$148.96 million $2.9 million
May 5, 2023 $0.41
+1.28%
$152.47 million $3.21 million
May 4, 2023 $0.405
+0.56%
$150.56 million $5.15 million
May 3, 2023 $0.403
+0.23%
$149.82 million $2.52 million
May 2, 2023 $0.401
+0.60%
$149.34 million $2.5 million
May 1, 2023 $0.399
-3.96%
$148.41 million $3.26 million
Apr 30, 2023 $0.415
-0.72%
$154.27 million $4.69 million
Apr 29, 2023 $0.417
+1.25%
$155.27 million $1.79 million
Apr 28, 2023 $0.412
+0.69%
$153.2 million $6.29 million
Apr 27, 2023 $0.41
+1.37%
$152.64 million $3.28 million
Apr 26, 2023 $0.405
-1.08%
$150.52 million $4.78 million
Apr 25, 2023 $0.41
+0.73%
$152.39 million $3.89 million
Apr 24, 2023 $0.407
-2.79%
$151.47 million $6.57 million
Apr 23, 2023 $0.419
-1.16%
$155.87 million $2.57 million
Apr 22, 2023 $0.424
+1.01%
$157.63 million $4.5 million
Apr 21, 2023 $0.419
-3.29%
$156.03 million $6.95 million
Apr 20, 2023 $0.433
-0.87%
$161.19 million $7.59 million
Apr 19, 2023 $0.438
-6.92%
$162.83 million $25.28 million
Apr 18, 2023 $0.469
+3.46%
$174.47 million $68.28 million
Apr 17, 2023 $0.453
-3.02%
$168.68 million $28.99 million
Apr 16, 2023 $0.468
+5.14%
$174.08 million $6.73 million
Apr 15, 2023 $0.445
+1.20%
$165.43 million $3.35 million
Apr 14, 2023 $0.44
+1.59%
$163.56 million $6.38 million
Apr 13, 2023 $0.431
+3.33%
$160.33 million $4.64 million
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