Hive Historical Data

HIVE Page 31
Download
Date Close Price change Market cap Trading volume
Aug 3, 2022 $0.595
+0.20%
$221.32 million $14.87 million
Aug 2, 2022 $0.593
-23.16%
$220.41 million $26.24 million
Aug 1, 2022 $0.773
+46.13%
$287.55 million $907.67 million
Jul 31, 2022 $0.528
+0.25%
$196.57 million $2.47 million
Jul 30, 2022 $0.527
-1.71%
$195.99 million $2.66 million
Jul 29, 2022 $0.536
-2.52%
$199.52 million $10 million
Jul 28, 2022 $0.551
+3.41%
$205.14 million $39.37 million
Jul 27, 2022 $0.534
+6.98%
$198.74 million $6.32 million
Jul 26, 2022 $0.499
-3.49%
$185.67 million $28.71 million
Jul 25, 2022 $0.515
+12.11%
$191.39 million $40.21 million
Jul 24, 2022 $0.459
+0.60%
$170.72 million $1.65 million
Jul 23, 2022 $0.456
-0.31%
$169.69 million $4.75 million
Jul 22, 2022 $0.458
-2.48%
$170.45 million $2.33 million
Jul 21, 2022 $0.47
+3.52%
$174.65 million $6.88 million
Jul 20, 2022 $0.454
-5.86%
$168.7 million $10.6 million
Jul 19, 2022 $0.481
+1.91%
$178.89 million $14.59 million
Jul 18, 2022 $0.473
+7.34%
$175.81 million $4.27 million
Jul 17, 2022 $0.44
-3.08%
$163.79 million $6.84 million
Jul 16, 2022 $0.454
+0.60%
$168.88 million $24.7 million
Jul 15, 2022 $0.434
+2.44%
$161.3 million $5.49 million
Jul 14, 2022 $0.423
+0.46%
$157.45 million $6.36 million
Jul 13, 2022 $0.421
+1.41%
$156.6 million $2.57 million
Jul 12, 2022 $0.415
-5.27%
$154.55 million $3.44 million
Jul 11, 2022 $0.435
-6.54%
$161.82 million $2.52 million
Jul 10, 2022 $0.466
-4.46%
$173.16 million $2.62 million
Jul 9, 2022 $0.487
+0.21%
$181.23 million $2.46 million
Jul 8, 2022 $0.486
+4.34%
$180.87 million $31.83 million
Jul 7, 2022 $0.466
+2.27%
$173.28 million $5.04 million
Jul 6, 2022 $0.455
+2.83%
$169.38 million $1.82 million
Jul 5, 2022 $0.443
-2.47%
$164.7 million $2.07 million
Jul 4, 2022 $0.455
+1.79%
$169.26 million $2.36 million
Jul 3, 2022 $0.446
-2.20%
$165.73 million $1.84 million
Jul 2, 2022 $0.455
-4.18%
$169.34 million $1.73 million
Jul 1, 2022 $0.474
-8.83%
$176.45 million $5.01 million
Jun 30, 2022 $0.517
-18.01%
$192.36 million $9.7 million
Jun 29, 2022 $0.631
+0.70%
$234.75 million $33.12 million
Jun 28, 2022 $0.629
+43.33%
$234.14 million $56.6 million
Jun 27, 2022 $0.44
+10.53%
$163.51 million $18.8 million
Jun 26, 2022 $0.398
-4.17%
$147.94 million $869,624
Jun 25, 2022 $0.414
-0.34%
$154.17 million $837,987
Jun 24, 2022 $0.416
+2.57%
$154.6 million $1.09 million
Jun 23, 2022 $0.405
+5.71%
$150.57 million $1.44 million
Jun 22, 2022 $0.383
-5.16%
$142.62 million $1.37 million
Jun 21, 2022 $0.405
+7.49%
$150.47 million $2.39 million
Jun 20, 2022 $0.377
+1.27%
$140.2 million $1.87 million
Jun 19, 2022 $0.37
+5.55%
$137.77 million $2.78 million
Jun 18, 2022 $0.352
-3.02%
$130.88 million $5.27 million
Jun 17, 2022 $0.363
+5.72%
$135.02 million $2.19 million
Jun 16, 2022 $0.343
-9.26%
$127.74 million $6.44 million
Jun 15, 2022 $0.378
+5.89%
$140.77 million $2.12 million