Hive Historical Data

HIVE Page 27
Download
Date Close Price change Market cap Trading volume
Feb 19, 2023 $0.47
+0.54%
$174.87 million $8.13 million
Feb 18, 2023 $0.468
+0.71%
$174 million $8.14 million
Feb 17, 2023 $0.466
+5.65%
$173.26 million $9.88 million
Feb 16, 2023 $0.439
-3.05%
$163.35 million $20.23 million
Feb 15, 2023 $0.453
+6.90%
$168.4 million $13.57 million
Feb 14, 2023 $0.424
+2.69%
$157.89 million $5.35 million
Feb 13, 2023 $0.414
-4.47%
$154.05 million $6.27 million
Feb 12, 2023 $0.433
-1.40%
$161.22 million $4.47 million
Feb 11, 2023 $0.44
+0.06%
$163.5 million $3.83 million
Feb 10, 2023 $0.438
+1.79%
$163.02 million $6.69 million
Feb 9, 2023 $0.428
-5.94%
$159.24 million $19.57 million
Feb 8, 2023 $0.457
-0.89%
$169.81 million $9.33 million
Feb 7, 2023 $0.462
+2.40%
$171.81 million $12.28 million
Feb 6, 2023 $0.451
-4.28%
$167.73 million $19.47 million
Feb 5, 2023 $0.472
-9.34%
$175.59 million $101.12 million
Feb 4, 2023 $0.518
+21.15%
$192.55 million $525.55 million
Feb 3, 2023 $0.427
+3.44%
$158.92 million $11.1 million
Feb 2, 2023 $0.412
+2.77%
$153.33 million $9.4 million
Feb 1, 2023 $0.4
+2.44%
$148.95 million $5.96 million
Jan 31, 2023 $0.39
+1.09%
$145.25 million $4.29 million
Jan 30, 2023 $0.386
-7.36%
$143.58 million $14.74 million
Jan 29, 2023 $0.416
+1.43%
$154.73 million $9.03 million
Jan 28, 2023 $0.409
-4.06%
$152.32 million $11.18 million
Jan 27, 2023 $0.425
+9.01%
$158.24 million $67.17 million
Jan 26, 2023 $0.39
+0.08%
$145.09 million $6.96 million
Jan 25, 2023 $0.391
+2.65%
$145.38 million $11.55 million
Jan 24, 2023 $0.377
-5.07%
$140.3 million $16.44 million
Jan 23, 2023 $0.399
+2.07%
$148.39 million $6.34 million
Jan 22, 2023 $0.39
+0.58%
$145.08 million $8.26 million
Jan 21, 2023 $0.386
+0.70%
$143.62 million $9.35 million
Jan 20, 2023 $0.384
+4.40%
$142.67 million $8.03 million
Jan 19, 2023 $0.369
+2.96%
$137.07 million $13.31 million
Jan 18, 2023 $0.36
-0.63%
$133.81 million $127.07 million
Jan 17, 2023 $0.362
+1.36%
$134.8 million $6.01 million
Jan 16, 2023 $0.355
+0.13%
$132.03 million $24.57 million
Jan 15, 2023 $0.355
+2.37%
$132.13 million $36.78 million
Jan 14, 2023 $0.343
+6.82%
$127.44 million $14.64 million
Jan 13, 2023 $0.321
+3.95%
$119.31 million $5.89 million
Jan 12, 2023 $0.309
+2.34%
$114.81 million $5.86 million
Jan 11, 2023 $0.302
+3.89%
$112.25 million $15.72 million
Jan 10, 2023 $0.29
+1.91%
$108.05 million $10.14 million
Jan 9, 2023 $0.285
+3.90%
$106.11 million $3.56 million
Jan 8, 2023 $0.275
+1.90%
$102.13 million $957,506
Jan 7, 2023 $0.269
-0.28%
$100.21 million $895,851
Jan 6, 2023 $0.27
+0.25%
$100.51 million $1.9 million
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