Hive Historical Data

HIVE Page 32
Download
Date Close Price change Market cap Trading volume
Jun 14, 2022 $0.357
+0.20%
$132.93 million $2.35 million
Jun 13, 2022 $0.357
-17.83%
$132.63 million $2.74 million
Jun 12, 2022 $0.435
-10.31%
$161.91 million $1.9 million
Jun 11, 2022 $0.485
-4.07%
$180.45 million $1.13 million
Jun 10, 2022 $0.506
-6.83%
$188.24 million $1.64 million
Jun 9, 2022 $0.543
-3.28%
$202.05 million $1.65 million
Jun 8, 2022 $0.561
-6.20%
$208.84 million $2.05 million
Jun 7, 2022 $0.597
+4.85%
$221.94 million $10.52 million
Jun 6, 2022 $0.569
+3.12%
$211.5 million $2.77 million
Jun 5, 2022 $0.551
+2.90%
$205.08 million $5.6 million
Jun 4, 2022 $0.535
-0.69%
$199.17 million $1.89 million
Jun 3, 2022 $0.539
-6.67%
$200.66 million $3.33 million
Jun 2, 2022 $0.577
+10.60%
$214.6 million $7.37 million
Jun 1, 2022 $0.523
-6.04%
$194.36 million $3.91 million
May 31, 2022 $0.557
+7.04%
$207.34 million $8.29 million
May 30, 2022 $0.52
+10.22%
$193.56 million $1.63 million
May 29, 2022 $0.472
-0.97%
$175.55 million $1.62 million
May 28, 2022 $0.476
+6.61%
$177.23 million $5.19 million
May 27, 2022 $0.447
-3.56%
$166.22 million $1.41 million
May 26, 2022 $0.464
-5.35%
$172.48 million $1.67 million
May 25, 2022 $0.49
-0.97%
$182.27 million $1.71 million
May 24, 2022 $0.495
+1.12%
$184.18 million $1.87 million
May 23, 2022 $0.489
-6.11%
$182.01 million $2.72 million
May 22, 2022 $0.521
+6.89%
$193.85 million $6.94 million
May 21, 2022 $0.487
+2.19%
$181.18 million $1.28 million
May 20, 2022 $0.477
-3.31%
$177.29 million $2.22 million
May 19, 2022 $0.493
+4.31%
$183.48 million $2.93 million
May 18, 2022 $0.473
-12.58%
$175.9 million $3.23 million
May 17, 2022 $0.54
+10.46%
$200.83 million $5 million
May 16, 2022 $0.488
-8.50%
$181.65 million $1.4 million
May 15, 2022 $0.535
+5.21%
$198.86 million $1.56 million
May 14, 2022 $0.508
+11.57%
$189 million $2.91 million
May 13, 2022 $0.455
+12.83%
$169.38 million $3.26 million
May 12, 2022 $0.403
-15.55%
$150.06 million $4.58 million
May 11, 2022 $0.477
-19.87%
$177.61 million $5.91 million
May 10, 2022 $0.596
+2.40%
$221.62 million $5.34 million
May 9, 2022 $0.582
-17.83%
$216.34 million $3.06 million
May 8, 2022 $0.708
-4.84%
$263.17 million $2.27 million
May 7, 2022 $0.744
-3.37%
$276.56 million $1.42 million
May 6, 2022 $0.769
+0.21%
$286.19 million $2.42 million
May 5, 2022 $0.768
-7.47%
$285.53 million $3.27 million
May 4, 2022 $0.831
+7.34%
$308.96 million $1.94 million
May 3, 2022 $0.774
-3.37%
$287.79 million $1.61 million
May 2, 2022 $0.799
-0.07%
$297.21 million $2.16 million
May 1, 2022 $0.799
+2.15%
$297.39 million $2.92 million
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