Hive Historical Data

HIVE Page 34
Download
Date Close Price change Market cap Trading volume
Mar 6, 2022 $0.87
-4.92%
$323.65 million $2.52 million
Mar 5, 2022 $0.915
+1.37%
$340.37 million $2.5 million
Mar 4, 2022 $0.902
-7.65%
$335.64 million $3.75 million
Mar 3, 2022 $0.976
-2.07%
$363.17 million $3.23 million
Mar 2, 2022 $0.997
-3.26%
$370.86 million $3.85 million
Mar 1, 2022 $1.03
+5.37%
$383.06 million $7.98 million
Feb 28, 2022 $0.977
+10.22%
$363.53 million $3.42 million
Feb 27, 2022 $0.887
-6.89%
$329.8 million $3.44 million
Feb 26, 2022 $0.952
+5.44%
$354.2 million $4.52 million
Feb 25, 2022 $0.903
+10.70%
$335.88 million $5.06 million
Feb 24, 2022 $0.815
-0.49%
$303.13 million $6.03 million
Feb 23, 2022 $0.819
-2.91%
$304.61 million $3.43 million
Feb 22, 2022 $0.843
+3.31%
$313.54 million $4.11 million
Feb 21, 2022 $0.816
-10.94%
$303.61 million $6.35 million
Feb 20, 2022 $0.916
-4.99%
$340.73 million $7.48 million
Feb 19, 2022 $0.964
-3.72%
$358.61 million $2.54 million
Feb 18, 2022 $1
-1.44%
$372.47 million $3.48 million
Feb 17, 2022 $1.02
-8.79%
$377.9 million $2.98 million
Feb 16, 2022 $1.11
-1.58%
$414.3 million $2.36 million
Feb 15, 2022 $1.13
+8.22%
$420.96 million $2.8 million
Feb 14, 2022 $1.05
-2.31%
$388.98 million $2.61 million
Feb 13, 2022 $1.07
+1.83%
$398.17 million $2.21 million
Feb 12, 2022 $1.05
-2.25%
$391 million $2.64 million
Feb 11, 2022 $1.08
-3.11%
$400.18 million $4.37 million
Feb 10, 2022 $1.11
-5.14%
$413.06 million $4.52 million
Feb 9, 2022 $1.17
-0.80%
$435.31 million $3.32 million
Feb 8, 2022 $1.18
-4.04%
$438.89 million $5.11 million
Feb 7, 2022 $1.23
+1.03%
$457.4 million $4.98 million
Feb 6, 2022 $1.22
+4.39%
$452.87 million $7.57 million
Feb 5, 2022 $1.17
+5.48%
$433.94 million $4.23 million
Feb 4, 2022 $1.11
+4.25%
$411.38 million $7.3 million
Feb 3, 2022 $1.06
+12.16%
$394.7 million $54.14 million
Feb 2, 2022 $0.946
-0.78%
$352.01 million $10.6 million
Feb 1, 2022 $0.954
-1.03%
$354.72 million $2.08 million
Jan 31, 2022 $0.964
+2.82%
$358.51 million $3.85 million
Jan 30, 2022 $0.937
-1.38%
$348.67 million $1.82 million
Jan 29, 2022 $0.95
+2.13%
$353.41 million $2.75 million
Jan 28, 2022 $0.93
+5.54%
$346.07 million $2.85 million
Jan 27, 2022 $0.882
+2.01%
$327.96 million $3.47 million
Jan 26, 2022 $0.864
+2.97%
$321.24 million $8.53 million
Jan 25, 2022 $0.839
-0.91%
$311.99 million $2.81 million
Jan 24, 2022 $0.847
+1.48%
$315.02 million $6.49 million
Jan 23, 2022 $0.833
+4.23%
$309.89 million $3.08 million
Jan 22, 2022 $0.799
-11.76%
$297.14 million $6.66 million
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