Hive Historical Data

HIVE Page 29
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2022 $0.487
-0.54%
$181.22 million $3.55 million
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