Hive Historical Data

HIVE Page 28
Download
Date Close Price change Market cap Trading volume
Dec 31, 2022 $0.259
+1.27%
$96.3 million $2.83 million
Dec 30, 2022 $0.256
-2.34%
$95.15 million $2.3 million
Dec 29, 2022 $0.262
-1.27%
$97.44 million $2.32 million
Dec 28, 2022 $0.265
-6.69%
$98.7 million $3.02 million
Dec 27, 2022 $0.284
-3.32%
$105.77 million $2.12 million
Dec 26, 2022 $0.294
-2.11%
$109.47 million $3.27 million
Dec 25, 2022 $0.301
-3.51%
$111.84 million $5.29 million
Dec 24, 2022 $0.311
+3.73%
$115.8 million $49.03 million
Dec 23, 2022 $0.299
+2.09%
$111.24 million $2.23 million
Dec 22, 2022 $0.293
-0.10%
$108.85 million $4.7 million
Dec 21, 2022 $0.293
+0.49%
$109 million $7.69 million
Dec 20, 2022 $0.292
+8.72%
$108.61 million $3.88 million
Dec 19, 2022 $0.268
-7.86%
$99.6 million $7.83 million
Dec 18, 2022 $0.29
-0.01%
$107.95 million $1.57 million
Dec 17, 2022 $0.29
-1.41%
$107.94 million $2.76 million
Dec 16, 2022 $0.293
-12.53%
$109.09 million $2.76 million
Dec 15, 2022 $0.335
-2.85%
$124.68 million $1.5 million
Dec 14, 2022 $0.345
-0.76%
$128.32 million $1.95 million
Dec 13, 2022 $0.348
+2.06%
$129.34 million $2.44 million
Dec 12, 2022 $0.341
-2.81%
$126.79 million $2.48 million
Dec 11, 2022 $0.351
-1.89%
$130.46 million $2.67 million
Dec 10, 2022 $0.357
+1.73%
$132.86 million $2.9 million
Dec 9, 2022 $0.351
+0.42%
$130.52 million $1.96 million
Dec 8, 2022 $0.349
+1.74%
$129.94 million $4 million
Dec 7, 2022 $0.343
-5.02%
$127.63 million $4.29 million
Dec 6, 2022 $0.361
-0.12%
$134.42 million $2.56 million
Dec 5, 2022 $0.362
-1.34%
$134.6 million $6.79 million
Dec 4, 2022 $0.367
+1.48%
$136.65 million $2.96 million
Dec 3, 2022 $0.362
+0.12%
$134.7 million $3.7 million
Dec 2, 2022 $0.362
-0.01%
$134.56 million $2.7 million
Dec 1, 2022 $0.362
-1.13%
$134.51 million $2.75 million
Nov 30, 2022 $0.365
+3.60%
$135.92 million $3.46 million
Nov 29, 2022 $0.353
+1.90%
$131.28 million $2.02 million
Nov 28, 2022 $0.346
-3.96%
$128.88 million $4.05 million
Nov 27, 2022 $0.361
-0.45%
$134.12 million $4.16 million
Nov 26, 2022 $0.363
-0.73%
$134.86 million $3.48 million
Nov 25, 2022 $0.365
+1.64%
$135.8 million $14.03 million
Nov 24, 2022 $0.359
-1.24%
$133.49 million $7.54 million
Nov 23, 2022 $0.361
+7.73%
$134.46 million $17.22 million
Nov 22, 2022 $0.334
+3.30%
$124.3 million $4.03 million
Nov 21, 2022 $0.323
-4.85%
$120.02 million $7.63 million
Nov 20, 2022 $0.34
-2.20%
$126.64 million $29.99 million
Nov 19, 2022 $0.347
+4.84%
$129.14 million $29.3 million
Nov 18, 2022 $0.331
+3.15%
$123.25 million $5.06 million
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