Hive Historical Data

HIVE Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.49
-0.79%
$ 182.17 million $ 4.32 million
Sep 26, 2022 $ 0.494
-0.49%
$ 183.76 million $ 5.34 million
Sep 25, 2022 $ 0.496
-0.97%
$ 184.66 million $ 2.71 million
Sep 24, 2022 $ 0.501
-1.48%
$ 186.43 million $ 3.07 million
Sep 23, 2022 $ 0.509
-0.36%
$ 189.23 million $ 12.1 million
Sep 22, 2022 $ 0.511
+3.90%
$ 189.94 million $ 5.81 million
Sep 21, 2022 $ 0.492
-3.54%
$ -- $ 11.56 million
Sep 20, 2022 $ 0.511
-3.53%
$ 189.97 million $ 5.54 million
Sep 19, 2022 $ 0.529
+3.34%
$ 196.73 million $ 10.18 million
Sep 18, 2022 $ 0.512
-9.32%
$ 190.56 million $ 9.25 million
Sep 17, 2022 $ 0.565
+1.53%
$ 210.21 million $ 7.71 million
Sep 16, 2022 $ 0.557
+1.70%
$ 207 million $ 26.62 million
Sep 15, 2022 $ 0.547
-1.46%
$ 203.56 million $ 47.21 million
Sep 14, 2022 $ 0.555
+0.93%
$ 206.63 million $ 8.68 million
Sep 13, 2022 $ 0.551
-5.12%
$ 204.77 million $ 54.23 million
Sep 12, 2022 $ 0.58
+0.40%
$ 215.74 million $ 16.19 million
Sep 11, 2022 $ 0.577
-0.11%
$ 214.66 million $ 26.52 million
Sep 10, 2022 $ 0.577
-0.02%
$ 214.69 million $ 8.73 million
Sep 9, 2022 $ 0.576
+4.84%
$ 214.37 million $ 11.63 million
Sep 8, 2022 $ 0.55
+3.80%
$ 204.49 million $ 17.36 million
Sep 7, 2022 $ 0.53
+1.21%
$ 197.05 million $ 5.55 million
Sep 6, 2022 $ 0.523
-4.66%
$ 194.64 million $ 17.09 million
Sep 5, 2022 $ 0.539
-1.00%
$ 200.4 million $ 5.2 million
Sep 4, 2022 $ 0.544
+0.14%
$ 202.44 million $ 3.25 million
Sep 3, 2022 $ 0.544
-1.96%
$ 202.2 million $ 4.18 million
Sep 2, 2022 $ 0.555
-1.91%
$ 206.26 million $ 31.44 million
Sep 1, 2022 $ 0.549
-1.49%
$ 204.08 million $ 7.64 million
Aug 31, 2022 $ 0.557
+1.74%
$ 207.19 million $ 7.38 million
Aug 30, 2022 $ 0.547
+0.19%
$ 203.47 million $ 8.84 million
Aug 29, 2022 $ 0.546
+2.86%
$ 203.06 million $ 11.25 million
Aug 28, 2022 $ 0.531
-0.58%
$ 197.48 million $ 5.67 million
Aug 27, 2022 $ 0.534
-0.07%
$ 198.64 million $ 4.35 million
Aug 26, 2022 $ 0.534
-6.35%
$ 198.73 million $ 10.8 million
Aug 25, 2022 $ 0.57
+2.68%
$ 211.93 million $ 8.38 million
Aug 24, 2022 $ 0.555
-0.42%
$ 206.44 million $ 7.87 million
Aug 23, 2022 $ 0.557
+1.15%
$ 207.05 million $ 9.37 million
Aug 22, 2022 $ 0.55
-2.14%
$ 204.56 million $ 8.91 million
Aug 21, 2022 $ 0.56
+3.01%
$ 208.22 million $ 23.84 million
Aug 20, 2022 $ 0.543
-2.46%
$ 202.06 million $ 17.92 million
Aug 19, 2022 $ 0.557
-4.67%
$ 207.14 million $ 93.75 million
Aug 18, 2022 $ 0.585
-1.97%
$ 217.42 million $ 3.59 million
Aug 17, 2022 $ 0.596
-2.46%
$ 221.79 million $ 8.14 million
Aug 16, 2022 $ 0.611
-2.16%
$ 227.27 million $ 7.35 million
Aug 15, 2022 $ 0.623
+0.14%
$ 231.89 million $ 34.65 million
Aug 14, 2022 $ 0.623
-1.76%
$ 231.59 million $ 16.46 million
Aug 13, 2022 $ 0.635
+0.12%
$ 236.05 million $ 11.88 million
Aug 12, 2022 $ 0.634
+0.53%
$ 235.79 million $ 22.93 million
Aug 11, 2022 $ 0.631
+0.75%
$ 234.54 million $ 21.06 million
Aug 10, 2022 $ 0.625
+2.88%
$ 232.48 million $ 18.86 million
Aug 9, 2022 $ 0.607
-0.13%
$ 225.83 million $ 44.68 million