Hive Historical Data

HIVE Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 0.37
+5.55%
$ 137.77 million $ 2.78 million
Jun 18, 2022 $ 0.352
-3.02%
$ 130.88 million $ 5.27 million
Jun 17, 2022 $ 0.363
+5.72%
$ 135.02 million $ 2.19 million
Jun 16, 2022 $ 0.343
-9.26%
$ 127.74 million $ 6.44 million
Jun 15, 2022 $ 0.378
+5.89%
$ 140.77 million $ 2.12 million
Jun 14, 2022 $ 0.357
+0.20%
$ 132.93 million $ 2.35 million
Jun 13, 2022 $ 0.357
-17.83%
$ 132.63 million $ 2.74 million
Jun 12, 2022 $ 0.435
-10.31%
$ 161.91 million $ 1.9 million
Jun 11, 2022 $ 0.485
-4.07%
$ 180.45 million $ 1.13 million
Jun 10, 2022 $ 0.506
-6.83%
$ 188.24 million $ 1.64 million
Jun 9, 2022 $ 0.543
-3.28%
$ 202.05 million $ 1.65 million
Jun 8, 2022 $ 0.561
-6.20%
$ 208.84 million $ 2.05 million
Jun 7, 2022 $ 0.597
+4.85%
$ 221.94 million $ 10.52 million
Jun 6, 2022 $ 0.569
+3.12%
$ 211.5 million $ 2.77 million
Jun 5, 2022 $ 0.551
+2.90%
$ 205.08 million $ 5.6 million
Jun 4, 2022 $ 0.535
-0.69%
$ 199.17 million $ 1.89 million
Jun 3, 2022 $ 0.539
-6.67%
$ 200.66 million $ 3.33 million
Jun 2, 2022 $ 0.577
+10.60%
$ 214.6 million $ 7.37 million
Jun 1, 2022 $ 0.523
-6.04%
$ 194.36 million $ 3.91 million
May 31, 2022 $ 0.557
+7.04%
$ 207.34 million $ 8.29 million
May 30, 2022 $ 0.52
+10.22%
$ 193.56 million $ 1.63 million
May 29, 2022 $ 0.472
-0.97%
$ 175.55 million $ 1.62 million
May 28, 2022 $ 0.476
+6.61%
$ 177.23 million $ 5.19 million
May 27, 2022 $ 0.447
-3.56%
$ 166.22 million $ 1.41 million
May 26, 2022 $ 0.464
-5.35%
$ 172.48 million $ 1.67 million
May 25, 2022 $ 0.49
-0.97%
$ 182.27 million $ 1.71 million
May 24, 2022 $ 0.495
+1.12%
$ 184.18 million $ 1.87 million
May 23, 2022 $ 0.489
-6.11%
$ 182.01 million $ 2.72 million
May 22, 2022 $ 0.521
+6.89%
$ 193.85 million $ 6.94 million
May 21, 2022 $ 0.487
+2.19%
$ 181.18 million $ 1.28 million
May 20, 2022 $ 0.477
-3.31%
$ 177.29 million $ 2.22 million
May 19, 2022 $ 0.493
+4.31%
$ 183.48 million $ 2.93 million
May 18, 2022 $ 0.473
-12.58%
$ 175.9 million $ 3.23 million
May 17, 2022 $ 0.54
+10.46%
$ 200.83 million $ 5 million
May 16, 2022 $ 0.488
-8.50%
$ 181.65 million $ 1.4 million
May 15, 2022 $ 0.535
+5.21%
$ 198.86 million $ 1.56 million
May 14, 2022 $ 0.508
+11.57%
$ 189 million $ 2.91 million
May 13, 2022 $ 0.455
+12.83%
$ 169.38 million $ 3.26 million
May 12, 2022 $ 0.403
-15.55%
$ 150.06 million $ 4.58 million
May 11, 2022 $ 0.477
-19.87%
$ 177.61 million $ 5.91 million
May 10, 2022 $ 0.596
+2.40%
$ 221.62 million $ 5.34 million
May 9, 2022 $ 0.582
-17.83%
$ 216.34 million $ 3.06 million
May 8, 2022 $ 0.708
-4.84%
$ 263.17 million $ 2.27 million
May 7, 2022 $ 0.744
-3.37%
$ 276.56 million $ 1.42 million
May 6, 2022 $ 0.769
+0.21%
$ 286.19 million $ 2.42 million
May 5, 2022 $ 0.768
-7.47%
$ 285.53 million $ 3.27 million
May 4, 2022 $ 0.831
+7.34%
$ 308.96 million $ 1.94 million
May 3, 2022 $ 0.774
-3.37%
$ 287.79 million $ 1.61 million
May 2, 2022 $ 0.799
-0.07%
$ 297.21 million $ 2.16 million
May 1, 2022 $ 0.799
+2.15%
$ 297.39 million $ 2.92 million