Hive Historical Data

HIVE Page 25
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2023 $ 0.267
+1.05%
$ 99.33 million $ 1.65 million
Jan 2, 2023 $ 0.264
+1.76%
$ 98.36 million $ 1.45 million
Jan 1, 2023 $ 0.26
+0.50%
$ 96.7 million $ 988,937
Dec 31, 2022 $ 0.259
+1.27%
$ 96.3 million $ 2.83 million
Dec 30, 2022 $ 0.256
-2.34%
$ 95.15 million $ 2.3 million
Dec 29, 2022 $ 0.262
-1.27%
$ 97.44 million $ 2.32 million
Dec 28, 2022 $ 0.265
-6.69%
$ 98.7 million $ 3.02 million
Dec 27, 2022 $ 0.284
-3.32%
$ 105.77 million $ 2.12 million
Dec 26, 2022 $ 0.294
-2.11%
$ 109.47 million $ 3.27 million
Dec 25, 2022 $ 0.301
-3.51%
$ 111.84 million $ 5.29 million
Dec 24, 2022 $ 0.311
+3.73%
$ 115.8 million $ 49.03 million
Dec 23, 2022 $ 0.299
+2.09%
$ 111.24 million $ 2.23 million
Dec 22, 2022 $ 0.293
-0.10%
$ 108.85 million $ 4.7 million
Dec 21, 2022 $ 0.293
+0.49%
$ 109 million $ 7.69 million
Dec 20, 2022 $ 0.292
+8.72%
$ 108.61 million $ 3.88 million
Dec 19, 2022 $ 0.268
-7.86%
$ 99.6 million $ 7.83 million
Dec 18, 2022 $ 0.29
-0.01%
$ 107.95 million $ 1.57 million
Dec 17, 2022 $ 0.29
-1.41%
$ 107.94 million $ 2.76 million
Dec 16, 2022 $ 0.293
-12.53%
$ 109.09 million $ 2.76 million
Dec 15, 2022 $ 0.335
-2.85%
$ 124.68 million $ 1.5 million
Dec 14, 2022 $ 0.345
-0.76%
$ 128.32 million $ 1.95 million
Dec 13, 2022 $ 0.348
+2.06%
$ 129.34 million $ 2.44 million
Dec 12, 2022 $ 0.341
-2.81%
$ 126.79 million $ 2.48 million
Dec 11, 2022 $ 0.351
-1.89%
$ 130.46 million $ 2.67 million
Dec 10, 2022 $ 0.357
+1.73%
$ 132.86 million $ 2.9 million
Dec 9, 2022 $ 0.351
+0.42%
$ 130.52 million $ 1.96 million
Dec 8, 2022 $ 0.349
+1.74%
$ 129.94 million $ 4 million
Dec 7, 2022 $ 0.343
-5.02%
$ 127.63 million $ 4.29 million
Dec 6, 2022 $ 0.361
-0.12%
$ 134.42 million $ 2.56 million
Dec 5, 2022 $ 0.362
-1.34%
$ 134.6 million $ 6.79 million
Dec 4, 2022 $ 0.367
+1.48%
$ 136.65 million $ 2.96 million
Dec 3, 2022 $ 0.362
+0.12%
$ 134.7 million $ 3.7 million
Dec 2, 2022 $ 0.362
-0.01%
$ 134.56 million $ 2.7 million
Dec 1, 2022 $ 0.362
-1.13%
$ 134.51 million $ 2.75 million
Nov 30, 2022 $ 0.365
+3.60%
$ 135.92 million $ 3.46 million
Nov 29, 2022 $ 0.353
+1.90%
$ 131.28 million $ 2.02 million
Nov 28, 2022 $ 0.346
-3.96%
$ 128.88 million $ 4.05 million
Nov 27, 2022 $ 0.361
-0.45%
$ 134.12 million $ 4.16 million
Nov 26, 2022 $ 0.363
-0.73%
$ 134.86 million $ 3.48 million
Nov 25, 2022 $ 0.365
+1.64%
$ 135.8 million $ 14.03 million
Nov 24, 2022 $ 0.359
-1.24%
$ 133.49 million $ 7.54 million
Nov 23, 2022 $ 0.361
+7.73%
$ 134.46 million $ 17.22 million
Nov 22, 2022 $ 0.334
+3.30%
$ 124.3 million $ 4.03 million
Nov 21, 2022 $ 0.323
-4.85%
$ 120.02 million $ 7.63 million
Nov 20, 2022 $ 0.34
-2.20%
$ 126.64 million $ 29.99 million
Nov 19, 2022 $ 0.347
+4.84%
$ 129.14 million $ 29.3 million
Nov 18, 2022 $ 0.331
+3.15%
$ 123.25 million $ 5.06 million
Nov 17, 2022 $ 0.321
-2.19%
$ 119.5 million $ 2.11 million