Hive Historical Data

HIVE Page 30
Download
Date Close Price change Market cap Trading volume
Sep 22, 2022 $0.511
+3.90%
$189.94 million $5.81 million
Sep 21, 2022 $0.492
-3.54%
$-- $11.56 million
Sep 20, 2022 $0.511
-3.53%
$189.97 million $5.54 million
Sep 19, 2022 $0.529
+3.34%
$196.73 million $10.18 million
Sep 18, 2022 $0.512
-9.32%
$190.56 million $9.25 million
Sep 17, 2022 $0.565
+1.53%
$210.21 million $7.71 million
Sep 16, 2022 $0.557
+1.70%
$207 million $26.62 million
Sep 15, 2022 $0.547
-1.46%
$203.56 million $47.21 million
Sep 14, 2022 $0.555
+0.93%
$206.63 million $8.68 million
Sep 13, 2022 $0.551
-5.12%
$204.77 million $54.23 million
Sep 12, 2022 $0.58
+0.40%
$215.74 million $16.19 million
Sep 11, 2022 $0.577
-0.11%
$214.66 million $26.52 million
Sep 10, 2022 $0.577
-0.02%
$214.69 million $8.73 million
Sep 9, 2022 $0.576
+4.84%
$214.37 million $11.63 million
Sep 8, 2022 $0.55
+3.80%
$204.49 million $17.36 million
Sep 7, 2022 $0.53
+1.21%
$197.05 million $5.55 million
Sep 6, 2022 $0.523
-4.66%
$194.64 million $17.09 million
Sep 5, 2022 $0.539
-1.00%
$200.4 million $5.2 million
Sep 4, 2022 $0.544
+0.14%
$202.44 million $3.25 million
Sep 3, 2022 $0.544
-1.96%
$202.2 million $4.18 million
Sep 2, 2022 $0.555
-1.91%
$206.26 million $31.44 million
Sep 1, 2022 $0.549
-1.49%
$204.08 million $7.64 million
Aug 31, 2022 $0.557
+1.74%
$207.19 million $7.38 million
Aug 30, 2022 $0.547
+0.19%
$203.47 million $8.84 million
Aug 29, 2022 $0.546
+2.86%
$203.06 million $11.25 million
Aug 28, 2022 $0.531
-0.58%
$197.48 million $5.67 million
Aug 27, 2022 $0.534
-0.07%
$198.64 million $4.35 million
Aug 26, 2022 $0.534
-6.35%
$198.73 million $10.8 million
Aug 25, 2022 $0.57
+2.68%
$211.93 million $8.38 million
Aug 24, 2022 $0.555
-0.42%
$206.44 million $7.87 million
Aug 23, 2022 $0.557
+1.15%
$207.05 million $9.37 million
Aug 22, 2022 $0.55
-2.14%
$204.56 million $8.91 million
Aug 21, 2022 $0.56
+3.01%
$208.22 million $23.84 million
Aug 20, 2022 $0.543
-2.46%
$202.06 million $17.92 million
Aug 19, 2022 $0.557
-4.67%
$207.14 million $93.75 million
Aug 18, 2022 $0.585
-1.97%
$217.42 million $3.59 million
Aug 17, 2022 $0.596
-2.46%
$221.79 million $8.14 million
Aug 16, 2022 $0.611
-2.16%
$227.27 million $7.35 million
Aug 15, 2022 $0.623
+0.14%
$231.89 million $34.65 million
Aug 14, 2022 $0.623
-1.76%
$231.59 million $16.46 million
Aug 13, 2022 $0.635
+0.12%
$236.05 million $11.88 million
Aug 12, 2022 $0.634
+0.53%
$235.79 million $22.93 million
Aug 11, 2022 $0.631
+0.75%
$234.54 million $21.06 million
Aug 10, 2022 $0.625
+2.88%
$232.48 million $18.86 million
Aug 9, 2022 $0.607
-0.13%
$225.83 million $44.68 million
Aug 8, 2022 $0.608
+1.51%
$226.14 million $17.57 million
Aug 7, 2022 $0.599
+2.64%
$222.66 million $10.12 million
Aug 6, 2022 $0.583
-1.16%
$216.92 million $1.86 million
Aug 5, 2022 $0.59
+1.28%
$219.34 million $4.24 million
Aug 4, 2022 $0.583
-2.03%
$216.84 million $6.23 million