Hive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
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
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