Hive Historical Data

HIVE Page 32
Download
Date Close Price change Market cap Trading volume
Jan 21, 2022 $ 0.905
-15.44%
$ 336.76 million $ 8.01 million
Jan 20, 2022 $ 1.07
-6.11%
$ 398.14 million $ 3.51 million
Jan 19, 2022 $ 1.14
-6.28%
$ 424.03 million $ 3.21 million
Jan 18, 2022 $ 1.22
-3.34%
$ 452.45 million $ 2.81 million
Jan 17, 2022 $ 1.26
-4.66%
$ 468.07 million $ 2.76 million
Jan 16, 2022 $ 1.32
-0.65%
$ 490.94 million $ 2.26 million
Jan 15, 2022 $ 1.33
+1.26%
$ 493.87 million $ 2.88 million
Jan 14, 2022 $ 1.31
+1.55%
$ 487.56 million $ 3.17 million
Jan 13, 2022 $ 1.29
-6.46%
$ 480.14 million $ 3.14 million
Jan 12, 2022 $ 1.38
+5.56%
$ 513.33 million $ 3.26 million
Jan 11, 2022 $ 1.31
+3.09%
$ 486.27 million $ 5.87 million
Jan 10, 2022 $ 1.27
-4.98%
$ 471.67 million $ 7.45 million
Jan 9, 2022 $ 1.33
+1.06%
$ 496.43 million $ 4.65 million
Jan 8, 2022 $ 1.32
-3.11%
$ 490.86 million $ 6.05 million
Jan 7, 2022 $ 1.36
-8.33%
$ 506.62 million $ 6.33 million
Jan 6, 2022 $ 1.49
-2.29%
$ 552.65 million $ 7.78 million
Jan 5, 2022 $ 1.52
-4.59%
$ 565.31 million $ 13.32 million
Jan 4, 2022 $ 1.59
-2.46%
$ 592.54 million $ 5.14 million
Jan 3, 2022 $ 1.63
-5.14%
$ 605.64 million $ 10.13 million
Jan 2, 2022 $ 1.72
+13.00%
$ 639.11 million $ 15.66 million
Jan 1, 2022 $ 1.52
+1.99%
$ 565.44 million $ 2.22 million
Dec 31, 2021 $ 1.49
-1.76%
$ 554.95 million $ 3.57 million
Dec 30, 2021 $ 1.52
+1.61%
$ 564.05 million $ 6.96 million
Dec 29, 2021 $ 1.49
-7.27%
$ 555.02 million $ 11.05 million
Dec 28, 2021 $ 1.61
-13.15%
$ 598.39 million $ 9.64 million
Dec 27, 2021 $ 1.85
+4.84%
$ 688.35 million $ 9 million
Dec 26, 2021 $ 1.77
+6.61%
$ 656.56 million $ 13.36 million
Dec 25, 2021 $ 1.66
+3.80%
$ 615.91 million $ 5.2 million
Dec 24, 2021 $ 1.6
-3.50%
$ 593.35 million $ 6.95 million
Dec 23, 2021 $ 1.65
+9.83%
$ 615.03 million $ 7.59 million
Dec 22, 2021 $ 1.51
+1.81%
$ 559.94 million $ 5.2 million
Dec 21, 2021 $ 1.48
+5.51%
$ 550.03 million $ 5.6 million
Dec 20, 2021 $ 1.4
-4.51%
$ 520.88 million $ 6.14 million
Dec 19, 2021 $ 1.47
-3.01%
$ 545.7 million $ 4.1 million
Dec 18, 2021 $ 1.51
+2.19%
$ 562.62 million $ 5.3 million
Dec 17, 2021 $ 1.48
+2.11%
$ 550.47 million $ 7.61 million
Dec 16, 2021 $ 1.44
-3.94%
$ 537.15 million $ 7.3 million
Dec 15, 2021 $ 1.5
+7.50%
$ 559.41 million $ 10.52 million
Dec 14, 2021 $ 1.4
-1.68%
$ 520.2 million $ 9.86 million
Dec 13, 2021 $ 1.42
-11.81%
$ 529.1 million $ 7.33 million
Dec 12, 2021 $ 1.61
+2.40%
$ 599.94 million $ 5.37 million
Dec 11, 2021 $ 1.58
+6.10%
$ 585.96 million $ 10.85 million
Dec 10, 2021 $ 1.49
-6.45%
$ 552.63 million $ 17.06 million
Dec 9, 2021 $ 1.59
-9.16%
$ 590.68 million $ 21.46 million
Dec 8, 2021 $ 1.75
+1.18%
$ 650.04 million $ 13.61 million
Dec 7, 2021 $ 1.73
-0.13%
$ 643.28 million $ 17.86 million
Dec 6, 2021 $ 1.73
+0.41%
$ 644.58 million $ 36.31 million
Dec 5, 2021 $ 1.72
-13.72%
$ 639.24 million $ 29.26 million
Dec 4, 2021 $ 1.99
+0.19%
$ 740.84 million $ 64.1 million
Dec 3, 2021 $ 1.99
-13.39%
$ 738.78 million $ 23.83 million