Hive Historical Data

HIVE Page 31
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 0.868
-6.77%
$ 322.69 million $ 3.9 million
Mar 10, 2022 $ 0.931
+2.34%
$ 346.22 million $ 15.23 million
Mar 9, 2022 $ 0.911
+5.69%
$ 338.89 million $ 2.87 million
Mar 8, 2022 $ 0.862
+2.38%
$ 320.63 million $ 3.73 million
Mar 7, 2022 $ 0.842
-3.30%
$ 313.07 million $ 3.44 million
Mar 6, 2022 $ 0.87
-4.92%
$ 323.65 million $ 2.52 million
Mar 5, 2022 $ 0.915
+1.37%
$ 340.37 million $ 2.5 million
Mar 4, 2022 $ 0.902
-7.65%
$ 335.64 million $ 3.75 million
Mar 3, 2022 $ 0.976
-2.07%
$ 363.17 million $ 3.23 million
Mar 2, 2022 $ 0.997
-3.26%
$ 370.86 million $ 3.85 million
Mar 1, 2022 $ 1.03
+5.37%
$ 383.06 million $ 7.98 million
Feb 28, 2022 $ 0.977
+10.22%
$ 363.53 million $ 3.42 million
Feb 27, 2022 $ 0.887
-6.89%
$ 329.8 million $ 3.44 million
Feb 26, 2022 $ 0.952
+5.44%
$ 354.2 million $ 4.52 million
Feb 25, 2022 $ 0.903
+10.70%
$ 335.88 million $ 5.06 million
Feb 24, 2022 $ 0.815
-0.49%
$ 303.13 million $ 6.03 million
Feb 23, 2022 $ 0.819
-2.91%
$ 304.61 million $ 3.43 million
Feb 22, 2022 $ 0.843
+3.31%
$ 313.54 million $ 4.11 million
Feb 21, 2022 $ 0.816
-10.94%
$ 303.61 million $ 6.35 million
Feb 20, 2022 $ 0.916
-4.99%
$ 340.73 million $ 7.48 million
Feb 19, 2022 $ 0.964
-3.72%
$ 358.61 million $ 2.54 million
Feb 18, 2022 $ 1
-1.44%
$ 372.47 million $ 3.48 million
Feb 17, 2022 $ 1.02
-8.79%
$ 377.9 million $ 2.98 million
Feb 16, 2022 $ 1.11
-1.58%
$ 414.3 million $ 2.36 million
Feb 15, 2022 $ 1.13
+8.22%
$ 420.96 million $ 2.8 million
Feb 14, 2022 $ 1.05
-2.31%
$ 388.98 million $ 2.61 million
Feb 13, 2022 $ 1.07
+1.83%
$ 398.17 million $ 2.21 million
Feb 12, 2022 $ 1.05
-2.25%
$ 391 million $ 2.64 million
Feb 11, 2022 $ 1.08
-3.11%
$ 400.18 million $ 4.37 million
Feb 10, 2022 $ 1.11
-5.14%
$ 413.06 million $ 4.52 million
Feb 9, 2022 $ 1.17
-0.80%
$ 435.31 million $ 3.32 million
Feb 8, 2022 $ 1.18
-4.04%
$ 438.89 million $ 5.11 million
Feb 7, 2022 $ 1.23
+1.03%
$ 457.4 million $ 4.98 million
Feb 6, 2022 $ 1.22
+4.39%
$ 452.87 million $ 7.57 million
Feb 5, 2022 $ 1.17
+5.48%
$ 433.94 million $ 4.23 million
Feb 4, 2022 $ 1.11
+4.25%
$ 411.38 million $ 7.3 million
Feb 3, 2022 $ 1.06
+12.16%
$ 394.7 million $ 54.14 million
Feb 2, 2022 $ 0.946
-0.78%
$ 352.01 million $ 10.6 million
Feb 1, 2022 $ 0.954
-1.03%
$ 354.72 million $ 2.08 million
Jan 31, 2022 $ 0.964
+2.82%
$ 358.51 million $ 3.85 million
Jan 30, 2022 $ 0.937
-1.38%
$ 348.67 million $ 1.82 million
Jan 29, 2022 $ 0.95
+2.13%
$ 353.41 million $ 2.75 million
Jan 28, 2022 $ 0.93
+5.54%
$ 346.07 million $ 2.85 million
Jan 27, 2022 $ 0.882
+2.01%
$ 327.96 million $ 3.47 million
Jan 26, 2022 $ 0.864
+2.97%
$ 321.24 million $ 8.53 million
Jan 25, 2022 $ 0.839
-0.91%
$ 311.99 million $ 2.81 million
Jan 24, 2022 $ 0.847
+1.48%
$ 315.02 million $ 6.49 million
Jan 23, 2022 $ 0.833
+4.23%
$ 309.89 million $ 3.08 million
Jan 22, 2022 $ 0.799
-11.76%
$ 297.14 million $ 6.66 million
Jan 21, 2022 $ 0.905
-15.44%
$ 336.76 million $ 8.01 million