Hive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.321
-2.19%
$ 119.5 million $ 2.11 million
Nov 16, 2022 $ 0.329
-0.67%
$ 122.32 million $ 4.03 million
Nov 15, 2022 $ 0.331
+2.80%
$ 123.02 million $ 6.67 million
Nov 14, 2022 $ 0.321
-0.41%
$ 119.38 million $ 35.51 million
Nov 13, 2022 $ 0.322
-6.04%
$ 119.77 million $ 6.28 million
Nov 12, 2022 $ 0.343
+3.01%
$ 127.42 million $ 15.24 million
Nov 11, 2022 $ 0.332
-5.82%
$ 123.54 million $ 7.3 million
Nov 10, 2022 $ 0.352
+20.86%
$ 130.99 million $ 9.64 million
Nov 9, 2022 $ 0.288
-28.73%
$ 106.98 million $ 9.13 million
Nov 8, 2022 $ 0.403
-16.78%
$ 149.81 million $ 14.5 million
Nov 7, 2022 $ 0.484
-1.04%
$ 180.19 million $ 3.89 million
Nov 6, 2022 $ 0.489
-3.05%
$ 181.85 million $ 8.71 million
Nov 5, 2022 $ 0.504
-0.27%
$ 187.29 million $ 5.68 million
Nov 4, 2022 $ 0.505
+4.79%
$ 187.85 million $ 10.77 million
Nov 3, 2022 $ 0.483
+1.99%
$ 179.51 million $ 7.64 million
Nov 2, 2022 $ 0.473
-5.81%
$ 176.11 million $ 8.96 million
Nov 1, 2022 $ 0.503
+3.53%
$ 186.96 million $ 39.66 million
Oct 31, 2022 $ 0.485
+1.98%
$ 180.51 million $ 12.95 million
Oct 30, 2022 $ 0.476
-0.56%
$ 176.95 million $ 4.61 million
Oct 29, 2022 $ 0.479
+0.11%
$ 178.1 million $ 3.48 million
Oct 28, 2022 $ 0.479
+0.83%
$ 178 million $ 3.25 million
Oct 27, 2022 $ 0.474
-2.37%
$ 176.4 million $ 4.59 million
Oct 26, 2022 $ 0.484
+0.94%
$ 180.15 million $ 5.04 million
Oct 25, 2022 $ 0.479
+1.06%
$ 178.35 million $ 9.61 million
Oct 24, 2022 $ 0.474
+0.66%
$ 176.45 million $ 36.21 million
Oct 23, 2022 $ 0.471
+0.99%
$ 175.33 million $ 3.39 million
Oct 22, 2022 $ 0.466
+1.08%
$ 173.37 million $ 8.98 million
Oct 21, 2022 $ 0.461
+0.43%
$ 171.52 million $ 3.8 million
Oct 20, 2022 $ 0.459
-1.24%
$ 170.81 million $ 5.55 million
Oct 19, 2022 $ 0.465
-4.03%
$ 173.1 million $ 4.34 million
Oct 18, 2022 $ 0.485
-0.86%
$ 180.37 million $ 6.26 million
Oct 17, 2022 $ 0.489
+0.98%
$ 181.78 million $ 5.92 million
Oct 16, 2022 $ 0.483
-1.08%
$ 179.8 million $ 2.72 million
Oct 15, 2022 $ 0.489
+1.36%
$ 181.82 million $ 8 million
Oct 14, 2022 $ 0.481
-1.92%
$ 178.96 million $ 7.74 million
Oct 13, 2022 $ 0.491
-4.21%
$ 182.49 million $ 15.09 million
Oct 12, 2022 $ 0.513
-3.28%
$ 190.77 million $ 17.53 million
Oct 11, 2022 $ 0.53
-1.31%
$ 197.03 million $ 101.25 million
Oct 10, 2022 $ 0.535
+3.80%
$ 199.16 million $ 94.66 million
Oct 9, 2022 $ 0.515
-3.86%
$ 191.61 million $ 26.54 million
Oct 8, 2022 $ 0.536
-9.46%
$ 199.35 million $ 110.47 million
Oct 7, 2022 $ 0.59
+19.07%
$ 219.41 million $ 376.46 million
Oct 6, 2022 $ 0.495
-1.91%
$ 184.28 million $ 4.22 million
Oct 5, 2022 $ 0.505
+1.25%
$ 187.94 million $ 28.78 million
Oct 4, 2022 $ 0.499
+2.97%
$ 185.74 million $ 7.01 million
Oct 3, 2022 $ 0.485
+1.45%
$ 180.37 million $ 1.6 million
Oct 2, 2022 $ 0.478
-2.23%
$ 177.88 million $ 2.25 million
Oct 1, 2022 $ 0.489
+1.05%
$ 181.93 million $ 4.15 million
Sep 30, 2022 $ 0.484
-1.14%
$ 180.02 million $ 3.28 million
Sep 29, 2022 $ 0.49
+0.56%
$ 182.18 million $ 2.57 million