Hive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.195
-8.74%
$74.3 million $22.37 million
Sep 23 $0.213
+6.71%
$79.47 million $89.75 million
Sep 16 $0.21
+21.42%
$74.18 million $50.56 million
Sep 9 $0.18
+8.06%
$64.42 million $5.85 million
Sep 2 $0.165
-1.64%
$62.07 million $10.32 million
Aug 26 $0.168
-14.43%
$62.39 million $23.07 million
Aug 19 $0.203
+10.58%
$72.89 million $11.75 million
Aug 12 $0.179
-0.26%
$68.4 million $8.07 million
Aug 5 $0.19
+6.91%
$66.78 million $33.33 million
Jul 29 $0.177
-20.16%
$65.92 million $13.94 million
Jul 22 $0.225
-3.19%
$82.53 million $12.05 million
Jul 15 $0.236
+9.22%
$86.59 million $22.91 million
Jul 8 $0.217
+16.30%
$80.39 million $25.37 million
Jul 1 $0.194
-12.32%
$69.38 million $18.31 million
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