Hive Historical Data

HIVE Page 34
Download
Date Close Price change Market cap Trading volume
Oct 13, 2021 $ 0.874
+10.65%
$ 324.92 million $ 23.94 million
Oct 12, 2021 $ 0.789
-3.37%
$ 293.54 million $ 5.85 million
Oct 11, 2021 $ 0.817
-0.77%
$ 303.77 million $ 14.82 million
Oct 10, 2021 $ 0.822
+0.39%
$ 305.87 million $ 19.83 million
Oct 9, 2021 $ 0.819
-5.06%
$ 304.69 million $ 23.61 million
Oct 8, 2021 $ 0.862
-6.60%
$ 320.67 million $ 27 million
Oct 7, 2021 $ 0.925
-5.33%
$ 344.03 million $ 50.62 million
Oct 6, 2021 $ 0.977
+35.83%
$ 363.44 million $ 362.77 million
Oct 5, 2021 $ 0.704
+2.09%
$ 261.91 million $ 4.68 million
Oct 4, 2021 $ 0.69
+1.43%
$ 256.53 million $ 9.76 million
Oct 3, 2021 $ 0.68
+5.87%
$ 252.87 million $ 8.35 million
Oct 2, 2021 $ 0.642
+0.35%
$ 238.66 million $ 3.93 million
Oct 1, 2021 $ 0.64
+7.50%
$ 238.02 million $ 7.5 million
Sep 30, 2021 $ 0.595
+14.83%
$ 221.44 million $ 18.11 million
Sep 29, 2021 $ 0.518
+1.13%
$ 192.84 million $ 2.87 million
Sep 28, 2021 $ 0.513
-8.27%
$ 190.68 million $ 2.55 million
Sep 27, 2021 $ 0.558
-4.10%
$ 207.72 million $ 2.25 million
Sep 26, 2021 $ 0.582
-5.84%
$ 216.61 million $ 7.47 million
Sep 25, 2021 $ 0.618
+3.61%
$ 230.06 million $ 6.64 million
Sep 24, 2021 $ 0.597
-7.41%
$ 222.04 million $ 3.44 million
Sep 23, 2021 $ 0.644
+5.04%
$ 239.72 million $ 4.91 million
Sep 22, 2021 $ 0.614
+13.45%
$ 228.23 million $ 5 million
Sep 21, 2021 $ 0.539
-11.50%
$ 200.52 million $ 4.64 million
Sep 20, 2021 $ 0.609
-16.61%
$ 226.6 million $ 8.85 million
Sep 19, 2021 $ 0.729
-3.99%
$ 271.32 million $ 2 million
Sep 18, 2021 $ 0.76
+0.23%
$ 282.57 million $ 3.91 million
Sep 17, 2021 $ 0.757
+1.07%
$ 281.75 million $ 10.87 million
Sep 16, 2021 $ 0.749
-1.99%
$ 278.76 million $ 3.06 million
Sep 15, 2021 $ 0.765
-0.86%
$ 284.5 million $ 3.61 million
Sep 14, 2021 $ 0.771
+1.19%
$ 286.95 million $ 13.29 million
Sep 13, 2021 $ 0.762
+1.91%
$ 283.6 million $ 36.48 million
Sep 12, 2021 $ 0.748
-0.63%
$ 278.14 million $ 3.34 million
Sep 11, 2021 $ 0.752
-1.01%
$ 279.86 million $ 7.43 million
Sep 10, 2021 $ 0.759
-11.57%
$ 282.25 million $ 10.35 million
Sep 9, 2021 $ 0.859
+2.01%
$ 319.45 million $ 14.94 million
Sep 8, 2021 $ 0.843
-1.68%
$ 313.74 million $ 26.45 million
Sep 7, 2021 $ 0.856
+8.74%
$ 318.54 million $ 31.39 million
Sep 6, 2021 $ 0.788
+4.37%
$ 292.98 million $ 27.18 million
Sep 5, 2021 $ 0.755
-13.92%
$ 280.83 million $ 20.11 million
Sep 4, 2021 $ 0.877
+23.52%
$ 326.11 million $ 122.22 million
Sep 3, 2021 $ 0.709
+22.06%
$ 263.86 million $ 53.8 million
Sep 2, 2021 $ 0.581
+2.13%
$ 215.99 million $ 4.07 million
Sep 1, 2021 $ 0.568
+2.42%
$ 211.46 million $ 9.29 million
Aug 31, 2021 $ 0.555
-0.56%
$ 206.49 million $ 3.22 million
Aug 30, 2021 $ 0.558
+0.21%
$ 207.58 million $ 5.13 million
Aug 29, 2021 $ 0.557
-2.33%
$ 207 million $ 4.3 million
Aug 28, 2021 $ 0.57
-3.57%
$ 211.94 million $ 3.95 million
Aug 27, 2021 $ 0.591
+9.09%
$ 219.87 million $ 13.17 million
Aug 26, 2021 $ 0.527
+0.04%
$ 196.01 million $ 2.29 million
Aug 25, 2021 $ 0.527
+4.68%
$ 195.87 million $ 5.45 million