Hive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 0.215
-0.01%
$ 82.48 million $ 51.04 million
Jun 17 $ 0.228
-8.11%
$ 79.9 million $ 61.47 million
Jun 10 $ 0.256
-11.44%
$ 92.13 million $ 18.72 million
Jun 3 $ 0.281
-6.74%
$ 107.57 million $ 15.49 million
May 27 $ 0.301
-5.18%
$ 111.96 million $ 16.33 million
May 20 $ 0.319
+0.49%
$ 118.09 million $ 28.73 million
May 13 $ 0.312
-6.75%
$ 118.65 million $ 40.53 million
May 6 $ 0.367
+14.89%
$ 124.67 million $ 146.29 million
Apr 29 $ 0.32
+0.13%
$ 118.87 million $ 21.03 million
Apr 22 $ 0.326
-1.65%
$ 118.72 million $ 66.68 million
Apr 15 $ 0.342
+3.66%
$ 123.14 million $ 19.28 million
Apr 8 $ 0.311
-23.81%
$ 122.76 million $ 35.86 million
Apr 1 $ 0.407
-6.10%
$ 151.82 million $ 30.21 million
Mar 25 $ 0.422
+6.75%
$ 161.17 million $ 90.04 million
Mar 18 $ 0.384
-4.67%
$ 147.36 million $ 55.44 million
Mar 11 $ 0.395
-8.71%
$ 149.9 million $ 166.54 million
Mar 4 $ 0.44
+6.81%
$ 160.79 million $ 183.87 million
Feb 26 $ 0.412
+23.26%
$ 153.37 million $ 59.28 million
Feb 19 $ 0.335
+2.25%
$ 124.43 million $ 71.95 million
Feb 12 $ 0.327
+3.65%
$ 121.73 million $ 19.84 million
Feb 5 $ 0.312
+4.23%
$ 117.38 million $ 7.65 million
Jan 29 $ 0.299
-3.19%
$ 111.26 million $ 9.95 million
Jan 22 $ 0.313
-2.00%
$ 114.99 million $ 14.27 million
Jan 15 $ 0.321
-1.02%
$ 118.75 million $ 57.56 million
Jan 8 $ 0.333
-3.30%
$ 120.79 million $ 25.24 million
Jan 1 $ 0.36
-3.63%
$ 127.83 million $ 35.46 million
Dec 25 $ 0.371
+1.45%
$ 138.93 million $ 20.95 million
Dec 18 $ 0.372
+3.18%
$ 136.15 million $ 17.15 million
Dec 11 $ 0.369
-5.54%
$ 134.21 million $ 26.6 million
Dec 4 $ 0.398
+8.10%
$ 145.67 million $ 39.32 million
Nov 27 $ 0.368
+3.44%
$ 137.02 million $ 59.27 million
Nov 20 $ 0.364
-2.20%
$ 132.46 million $ 16.48 million
Nov 13 $ 0.373
-4.34%
$ 138.55 million $ 33.85 million
Nov 6 $ 0.385
+4.53%
$ 144.58 million $ 43.23 million
Oct 30 $ 0.369
+7.35%
$ 137.21 million $ 44.02 million
Oct 23 $ 0.344
+3.82%
$ 128.6 million $ 46.36 million
Oct 16 $ 0.332
+10.79%
$ 123.44 million $ 34.78 million
Oct 9 $ 0.294
-6.61%
$ 111.7 million $ 9.58 million
Oct 2 $ 0.314
+2.54%
$ 116.97 million $ 24.19 million
Sep 25 $ 0.307
+2.05%
$ 114.08 million $ 11.49 million
Sep 18 $ 0.302
+3.89%
$ 111.82 million $ 9.86 million
Sep 11 $ 0.304
+9.51%
$ 108.1 million $ 18.33 million
Sep 4 $ 0.281
-0.04%
$ 103.58 million $ 5.18 million
Aug 28 $ 0.281
-5.56%
$ 104.59 million $ 8.27 million
Aug 21 $ 0.299
-0.88%
$ 110.74 million $ 8.5 million
Aug 14 $ 0.3
-13.35%
$ 112.38 million $ 14.79 million
Aug 7 $ 0.348
+0.43%
$ 128.6 million $ 13.26 million
Jul 31 $ 0.346
-5.26%
$ 128.78 million $ 42.46 million
Jul 24 $ 0.366
-1.28%
$ 136.09 million $ 26.39 million
Jul 17 $ 0.37
-1.73%
$ 137.79 million $ 34.62 million