Hive Historical Data

HIVE Page 33
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $ 2.29
-10.03%
$ 852.29 million $ 22.46 million
Dec 1, 2021 $ 2.55
-4.03%
$ 947.43 million $ 54.2 million
Nov 30, 2021 $ 2.65
-9.14%
$ 987.13 million $ 100.29 million
Nov 29, 2021 $ 2.9
+29.14%
$ 1.08 billion $ 143.47 million
Nov 28, 2021 $ 2.21
-0.17%
$ 822.87 million $ 40.47 million
Nov 27, 2021 $ 2.21
+9.13%
$ 823.9 million $ 86.36 million
Nov 26, 2021 $ 2.03
-20.89%
$ 753.95 million $ 368.72 million
Nov 25, 2021 $ 2.55
+69.44%
$ 948.27 million $ 259.48 million
Nov 24, 2021 $ 1.5
+20.79%
$ 559.59 million $ 53 million
Nov 23, 2021 $ 1.24
+13.87%
$ 462.86 million $ 26.93 million
Nov 22, 2021 $ 1.09
-3.73%
$ 406.3 million $ 15.34 million
Nov 21, 2021 $ 1.13
+6.39%
$ 422.02 million $ 37.16 million
Nov 20, 2021 $ 1.07
+5.00%
$ 396.69 million $ 15.39 million
Nov 19, 2021 $ 1.02
+12.55%
$ 377.71 million $ 24.49 million
Nov 18, 2021 $ 0.902
-18.21%
$ 335.61 million $ 30.05 million
Nov 17, 2021 $ 1.1
-3.05%
$ 410.3 million $ 69.27 million
Nov 16, 2021 $ 1.14
+28.17%
$ 423.19 million $ 191.21 million
Nov 15, 2021 $ 0.888
+3.25%
$ 330.2 million $ 43.13 million
Nov 14, 2021 $ 0.86
+1.41%
$ 319.77 million $ 5.6 million
Nov 13, 2021 $ 0.848
+4.44%
$ 315.34 million $ 4.01 million
Nov 12, 2021 $ 0.812
-1.37%
$ 301.93 million $ 3.94 million
Nov 11, 2021 $ 0.823
+2.40%
$ 306.13 million $ 5.26 million
Nov 10, 2021 $ 0.803
-1.41%
$ 298.74 million $ 7.93 million
Nov 9, 2021 $ 0.815
-1.08%
$ 303.05 million $ 4.81 million
Nov 8, 2021 $ 0.823
+0.16%
$ 306.24 million $ 4.34 million
Nov 7, 2021 $ 0.822
+0.54%
$ 305.72 million $ 2.96 million
Nov 6, 2021 $ 0.817
-0.58%
$ 304.08 million $ 4.04 million
Nov 5, 2021 $ 0.823
-5.35%
$ 306.3 million $ 12.24 million
Nov 4, 2021 $ 0.87
+6.97%
$ 323.6 million $ 143.8 million
Nov 3, 2021 $ 0.813
-1.77%
$ 302.5 million $ 3.69 million
Nov 2, 2021 $ 0.828
+2.32%
$ 307.98 million $ 4.42 million
Nov 1, 2021 $ 0.809
-1.94%
$ 301.06 million $ 4.55 million
Oct 31, 2021 $ 0.825
-1.49%
$ 307.05 million $ 7.84 million
Oct 30, 2021 $ 0.836
+5.08%
$ 311.06 million $ 6.92 million
Oct 29, 2021 $ 0.796
+2.43%
$ 295.98 million $ 3.75 million
Oct 28, 2021 $ 0.777
+6.85%
$ 289.09 million $ 4.52 million
Oct 27, 2021 $ 0.728
-9.15%
$ 270.66 million $ 6.81 million
Oct 26, 2021 $ 0.801
-2.67%
$ 298 million $ 5.99 million
Oct 25, 2021 $ 0.823
-1.04%
$ 306.12 million $ 8.72 million
Oct 24, 2021 $ 0.814
+3.20%
$ 302.86 million $ 1.65 million
Oct 23, 2021 $ 0.789
+0.99%
$ 293.38 million $ 3.63 million
Oct 22, 2021 $ 0.78
+4.00%
$ 290.06 million $ 7.24 million
Oct 21, 2021 $ 0.749
-3.29%
$ 278.75 million $ 4.67 million
Oct 20, 2021 $ 0.775
+0.39%
$ 288.25 million $ 5.11 million
Oct 19, 2021 $ 0.769
+2.36%
$ 286.02 million $ 12.84 million
Oct 18, 2021 $ 0.751
-4.36%
$ 279.45 million $ 5.02 million
Oct 17, 2021 $ 0.785
+1.63%
$ 292.18 million $ 10.38 million
Oct 16, 2021 $ 0.772
-0.66%
$ 287.18 million $ 4.67 million
Oct 15, 2021 $ 0.777
-10.16%
$ 289.15 million $ 10.98 million
Oct 14, 2021 $ 0.865
-1.08%
$ 321.9 million $ 6.89 million