Hive Historical Data

HIVE Page 33
Download
Date Close Price change Market cap Trading volume
Apr 25, 2022 $0.907
-1.30%
$337.24 million $3.43 million
Apr 24, 2022 $0.919
-4.65%
$341.94 million $3.46 million
Apr 23, 2022 $0.963
+4.10%
$358.22 million $2.44 million
Apr 22, 2022 $0.926
-1.98%
$344.46 million $4.04 million
Apr 21, 2022 $0.945
+3.46%
$351.45 million $8.65 million
Apr 20, 2022 $0.913
-1.69%
$339.71 million $1.75 million
Apr 19, 2022 $0.93
+4.25%
$346.04 million $2.78 million
Apr 18, 2022 $0.892
+0.60%
$331.92 million $2.57 million
Apr 17, 2022 $0.887
-3.55%
$329.97 million $1.41 million
Apr 16, 2022 $0.919
-0.19%
$341.87 million $1.42 million
Apr 15, 2022 $0.921
+0.38%
$342.55 million $1.55 million
Apr 14, 2022 $0.917
-2.48%
$341.25 million $3.03 million
Apr 13, 2022 $0.941
+3.24%
$349.94 million $5.43 million
Apr 12, 2022 $0.91
+7.36%
$338.65 million $4.7 million
Apr 11, 2022 $0.848
-8.03%
$315.52 million $3.99 million
Apr 10, 2022 $0.922
-2.90%
$343.06 million $1.69 million
Apr 9, 2022 $0.95
+2.37%
$353.42 million $2.1 million
Apr 8, 2022 $0.928
-4.61%
$345.25 million $2.54 million
Apr 7, 2022 $0.973
+3.29%
$361.82 million $3.59 million
Apr 6, 2022 $0.942
-11.85%
$350.27 million $4.91 million
Apr 5, 2022 $1.07
-4.11%
$397.36 million $2.78 million
Apr 4, 2022 $1.11
-7.07%
$414.24 million $4.55 million
Apr 3, 2022 $1.2
-3.62%
$445.94 million $3.33 million
Apr 2, 2022 $1.24
+1.90%
$463 million $5.27 million
Apr 1, 2022 $1.22
+1.37%
$454.32 million $3.95 million
Mar 31, 2022 $1.2
+1.69%
$447.88 million $6.4 million
Mar 30, 2022 $1.18
+0.40%
$440.28 million $3.42 million
Mar 29, 2022 $1.18
+1.76%
$438.46 million $6.01 million
Mar 28, 2022 $1.16
+1.56%
$430.78 million $4.54 million
Mar 27, 2022 $1.14
+8.26%
$424.16 million $7.14 million
Mar 26, 2022 $1.05
+5.10%
$391.79 million $2.67 million
Mar 25, 2022 $1
-1.98%
$372.77 million $3.59 million
Mar 24, 2022 $1.02
+8.25%
$380.16 million $7.28 million
Mar 23, 2022 $0.944
+2.42%
$351.2 million $2.43 million
Mar 22, 2022 $0.922
+0.75%
$342.89 million $3.12 million
Mar 21, 2022 $0.915
+0.98%
$340.33 million $4.88 million
Mar 20, 2022 $0.906
-2.74%
$337.01 million $2.14 million
Mar 19, 2022 $0.932
+1.17%
$346.51 million $3.62 million
Mar 18, 2022 $0.921
+0.61%
$342.5 million $2.93 million
Mar 17, 2022 $0.915
+4.66%
$340.38 million $4.55 million
Mar 16, 2022 $0.874
+4.81%
$325.25 million $5.07 million
Mar 15, 2022 $0.834
-1.04%
$310.33 million $2.07 million
Mar 14, 2022 $0.843
+1.88%
$313.56 million $3.14 million
Mar 13, 2022 $0.827
-4.60%
$307.78 million $2.96 million
Mar 12, 2022 $0.867
+0.02%
$322.64 million $2.07 million
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