Hive Historical Data

HIVE Page 28
Download
Date Close Price change Market cap Trading volume
Aug 8, 2022 $ 0.608
+1.51%
$ 226.14 million $ 17.57 million
Aug 7, 2022 $ 0.599
+2.64%
$ 222.66 million $ 10.12 million
Aug 6, 2022 $ 0.583
-1.16%
$ 216.92 million $ 1.86 million
Aug 5, 2022 $ 0.59
+1.28%
$ 219.34 million $ 4.24 million
Aug 4, 2022 $ 0.583
-2.03%
$ 216.84 million $ 6.23 million
Aug 3, 2022 $ 0.595
+0.20%
$ 221.32 million $ 14.87 million
Aug 2, 2022 $ 0.593
-23.16%
$ 220.41 million $ 26.24 million
Aug 1, 2022 $ 0.773
+46.13%
$ 287.55 million $ 907.67 million
Jul 31, 2022 $ 0.528
+0.25%
$ 196.57 million $ 2.47 million
Jul 30, 2022 $ 0.527
-1.71%
$ 195.99 million $ 2.66 million
Jul 29, 2022 $ 0.536
-2.52%
$ 199.52 million $ 10 million
Jul 28, 2022 $ 0.551
+3.41%
$ 205.14 million $ 39.37 million
Jul 27, 2022 $ 0.534
+6.98%
$ 198.74 million $ 6.32 million
Jul 26, 2022 $ 0.499
-3.49%
$ 185.67 million $ 28.71 million
Jul 25, 2022 $ 0.515
+12.11%
$ 191.39 million $ 40.21 million
Jul 24, 2022 $ 0.459
+0.60%
$ 170.72 million $ 1.65 million
Jul 23, 2022 $ 0.456
-0.31%
$ 169.69 million $ 4.75 million
Jul 22, 2022 $ 0.458
-2.48%
$ 170.45 million $ 2.33 million
Jul 21, 2022 $ 0.47
+3.52%
$ 174.65 million $ 6.88 million
Jul 20, 2022 $ 0.454
-5.86%
$ 168.7 million $ 10.6 million
Jul 19, 2022 $ 0.481
+1.91%
$ 178.89 million $ 14.59 million
Jul 18, 2022 $ 0.473
+7.34%
$ 175.81 million $ 4.27 million
Jul 17, 2022 $ 0.44
-3.08%
$ 163.79 million $ 6.84 million
Jul 16, 2022 $ 0.454
+0.60%
$ 168.88 million $ 24.7 million
Jul 15, 2022 $ 0.434
+2.44%
$ 161.3 million $ 5.49 million
Jul 14, 2022 $ 0.423
+0.46%
$ 157.45 million $ 6.36 million
Jul 13, 2022 $ 0.421
+1.41%
$ 156.6 million $ 2.57 million
Jul 12, 2022 $ 0.415
-5.27%
$ 154.55 million $ 3.44 million
Jul 11, 2022 $ 0.435
-6.54%
$ 161.82 million $ 2.52 million
Jul 10, 2022 $ 0.466
-4.46%
$ 173.16 million $ 2.62 million
Jul 9, 2022 $ 0.487
+0.21%
$ 181.23 million $ 2.46 million
Jul 8, 2022 $ 0.486
+4.34%
$ 180.87 million $ 31.83 million
Jul 7, 2022 $ 0.466
+2.27%
$ 173.28 million $ 5.04 million
Jul 6, 2022 $ 0.455
+2.83%
$ 169.38 million $ 1.82 million
Jul 5, 2022 $ 0.443
-2.47%
$ 164.7 million $ 2.07 million
Jul 4, 2022 $ 0.455
+1.79%
$ 169.26 million $ 2.36 million
Jul 3, 2022 $ 0.446
-2.20%
$ 165.73 million $ 1.84 million
Jul 2, 2022 $ 0.455
-4.18%
$ 169.34 million $ 1.73 million
Jul 1, 2022 $ 0.474
-8.83%
$ 176.45 million $ 5.01 million
Jun 30, 2022 $ 0.517
-18.01%
$ 192.36 million $ 9.7 million
Jun 29, 2022 $ 0.631
+0.70%
$ 234.75 million $ 33.12 million
Jun 28, 2022 $ 0.629
+43.33%
$ 234.14 million $ 56.6 million
Jun 27, 2022 $ 0.44
+10.53%
$ 163.51 million $ 18.8 million
Jun 26, 2022 $ 0.398
-4.17%
$ 147.94 million $ 869,624
Jun 25, 2022 $ 0.414
-0.34%
$ 154.17 million $ 837,987
Jun 24, 2022 $ 0.416
+2.57%
$ 154.6 million $ 1.09 million
Jun 23, 2022 $ 0.405
+5.71%
$ 150.57 million $ 1.44 million
Jun 22, 2022 $ 0.383
-5.16%
$ 142.62 million $ 1.37 million
Jun 21, 2022 $ 0.405
+7.49%
$ 150.47 million $ 2.39 million
Jun 20, 2022 $ 0.377
+1.27%
$ 140.2 million $ 1.87 million