Hive Historical Data

HIVE Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 0.781
-7.27%
$ 290.33 million $ 2.76 million
Apr 29, 2022 $ 0.842
-7.11%
$ 313.08 million $ 1.83 million
Apr 28, 2022 $ 0.907
+2.95%
$ 337.25 million $ 3.82 million
Apr 27, 2022 $ 0.879
+4.46%
$ 326.95 million $ 3.93 million
Apr 26, 2022 $ 0.841
-7.06%
$ 312.99 million $ 2.68 million
Apr 25, 2022 $ 0.907
-1.30%
$ 337.24 million $ 3.43 million
Apr 24, 2022 $ 0.919
-4.65%
$ 341.94 million $ 3.46 million
Apr 23, 2022 $ 0.963
+4.10%
$ 358.22 million $ 2.44 million
Apr 22, 2022 $ 0.926
-1.98%
$ 344.46 million $ 4.04 million
Apr 21, 2022 $ 0.945
+3.46%
$ 351.45 million $ 8.65 million
Apr 20, 2022 $ 0.913
-1.69%
$ 339.71 million $ 1.75 million
Apr 19, 2022 $ 0.93
+4.25%
$ 346.04 million $ 2.78 million
Apr 18, 2022 $ 0.892
+0.60%
$ 331.92 million $ 2.57 million
Apr 17, 2022 $ 0.887
-3.55%
$ 329.97 million $ 1.41 million
Apr 16, 2022 $ 0.919
-0.19%
$ 341.87 million $ 1.42 million
Apr 15, 2022 $ 0.921
+0.38%
$ 342.55 million $ 1.55 million
Apr 14, 2022 $ 0.917
-2.48%
$ 341.25 million $ 3.03 million
Apr 13, 2022 $ 0.941
+3.24%
$ 349.94 million $ 5.43 million
Apr 12, 2022 $ 0.91
+7.36%
$ 338.65 million $ 4.7 million
Apr 11, 2022 $ 0.848
-8.03%
$ 315.52 million $ 3.99 million
Apr 10, 2022 $ 0.922
-2.90%
$ 343.06 million $ 1.69 million
Apr 9, 2022 $ 0.95
+2.37%
$ 353.42 million $ 2.1 million
Apr 8, 2022 $ 0.928
-4.61%
$ 345.25 million $ 2.54 million
Apr 7, 2022 $ 0.973
+3.29%
$ 361.82 million $ 3.59 million
Apr 6, 2022 $ 0.942
-11.85%
$ 350.27 million $ 4.91 million
Apr 5, 2022 $ 1.07
-4.11%
$ 397.36 million $ 2.78 million
Apr 4, 2022 $ 1.11
-7.07%
$ 414.24 million $ 4.55 million
Apr 3, 2022 $ 1.2
-3.62%
$ 445.94 million $ 3.33 million
Apr 2, 2022 $ 1.24
+1.90%
$ 463 million $ 5.27 million
Apr 1, 2022 $ 1.22
+1.37%
$ 454.32 million $ 3.95 million
Mar 31, 2022 $ 1.2
+1.69%
$ 447.88 million $ 6.4 million
Mar 30, 2022 $ 1.18
+0.40%
$ 440.28 million $ 3.42 million
Mar 29, 2022 $ 1.18
+1.76%
$ 438.46 million $ 6.01 million
Mar 28, 2022 $ 1.16
+1.56%
$ 430.78 million $ 4.54 million
Mar 27, 2022 $ 1.14
+8.26%
$ 424.16 million $ 7.14 million
Mar 26, 2022 $ 1.05
+5.10%
$ 391.79 million $ 2.67 million
Mar 25, 2022 $ 1
-1.98%
$ 372.77 million $ 3.59 million
Mar 24, 2022 $ 1.02
+8.25%
$ 380.16 million $ 7.28 million
Mar 23, 2022 $ 0.944
+2.42%
$ 351.2 million $ 2.43 million
Mar 22, 2022 $ 0.922
+0.75%
$ 342.89 million $ 3.12 million
Mar 21, 2022 $ 0.915
+0.98%
$ 340.33 million $ 4.88 million
Mar 20, 2022 $ 0.906
-2.74%
$ 337.01 million $ 2.14 million
Mar 19, 2022 $ 0.932
+1.17%
$ 346.51 million $ 3.62 million
Mar 18, 2022 $ 0.921
+0.61%
$ 342.5 million $ 2.93 million
Mar 17, 2022 $ 0.915
+4.66%
$ 340.38 million $ 4.55 million
Mar 16, 2022 $ 0.874
+4.81%
$ 325.25 million $ 5.07 million
Mar 15, 2022 $ 0.834
-1.04%
$ 310.33 million $ 2.07 million
Mar 14, 2022 $ 0.843
+1.88%
$ 313.56 million $ 3.14 million
Mar 13, 2022 $ 0.827
-4.60%
$ 307.78 million $ 2.96 million
Mar 12, 2022 $ 0.867
+0.02%
$ 322.64 million $ 2.07 million