Hive Historical Data

HIVE Page 35
Download
Date Close Price change Market cap Trading volume
Aug 24, 2021 $ 0.503
-6.07%
$ 187.13 million $ 4.57 million
Aug 23, 2021 $ 0.535
+4.55%
$ 199.09 million $ 14.42 million
Aug 22, 2021 $ 0.512
+1.51%
$ 190.42 million $ 12.18 million
Aug 21, 2021 $ 0.504
-2.13%
$ 187.65 million $ 5.65 million
Aug 20, 2021 $ 0.516
+11.05%
$ 191.81 million $ 14.9 million
Aug 19, 2021 $ 0.465
+5.29%
$ 172.84 million $ 7.88 million
Aug 18, 2021 $ 0.441
-2.74%
$ 164.17 million $ 5.54 million
Aug 17, 2021 $ 0.454
-7.73%
$ 168.81 million $ 5.39 million
Aug 16, 2021 $ 0.492
+1.79%
$ 182.83 million $ 7.94 million
Aug 15, 2021 $ 0.483
-0.33%
$ 179.76 million $ 4.19 million
Aug 14, 2021 $ 0.485
-1.51%
$ 180.36 million $ 5.27 million
Aug 13, 2021 $ 0.492
+5.14%
$ 183.13 million $ 4.4 million
Aug 12, 2021 $ 0.468
+1.96%
$ 174.14 million $ 10.98 million
Aug 11, 2021 $ 0.46
+2.02%
$ 171.04 million $ 5.48 million
Aug 10, 2021 $ 0.451
+0.33%
$ 167.67 million $ 5.66 million
Aug 8, 2021 $ 0.462
+4.80%
$ 171.97 million $ 13.44 million
Aug 7, 2021 $ 0.441
+3.93%
$ 164.13 million $ 4.56 million
Aug 6, 2021 $ 0.425
+0.56%
$ 157.95 million $ 4.27 million
Aug 5, 2021 $ 0.422
+0.92%
$ 157.05 million $ 3.64 million
Aug 4, 2021 $ 0.392
-0.57%
$ 145.95 million $ 3.66 million
Aug 3, 2021 $ 0.395
-4.21%
$ 146.96 million $ 7.29 million
Aug 2, 2021 $ 0.414
+6.93%
$ 153.83 million $ 7.81 million
Aug 1, 2021 $ 0.386
-8.48%
$ 143.75 million $ 8.49 million
Jul 30, 2021 $ 0.439
+1.11%
$ 163.25 million $ 36.47 million
Jul 29, 2021 $ 0.433
+22.22%
$ 161.13 million $ 101.49 million
Jul 28, 2021 $ 0.354
+0.27%
$ 131.85 million $ 4.56 million
Jul 27, 2021 $ 0.353
+5.05%
$ 131.24 million $ 7.9 million
Jul 26, 2021 $ 0.335
+4.41%
$ 124.76 million $ 5.24 million
Jul 25, 2021 $ 0.321
+2.54%
$ 119.41 million $ 3.06 million
Jul 24, 2021 $ 0.313
+2.63%
$ 116.3 million $ 2.45 million
Jul 23, 2021 $ 0.304
+2.39%
$ 113.24 million $ 2.04 million
Jul 22, 2021 $ 0.297
+1.77%
$ 110.57 million $ 2.06 million
Jul 21, 2021 $ 0.289
+9.72%
$ 107.63 million $ 1.77 million
Jul 20, 2021 $ 0.264
-7.26%
$ 98.09 million $ 5.93 million
Jul 19, 2021 $ 0.285
-5.38%
$ 105.91 million $ 3.2 million
Jul 18, 2021 $ 0.301
-0.56%
$ 111.91 million $ 1.61 million
Jul 17, 2021 $ 0.302
+2.50%
$ 112.24 million $ 2.11 million
Jul 16, 2021 $ 0.294
-10.47%
$ 109.5 million $ 2.81 million
Jul 15, 2021 $ 0.328
+0.02%
$ 121.92 million $ 3.11 million
Jul 14, 2021 $ 0.327
-5.55%
$ 121.73 million $ 12.17 million
Jul 13, 2021 $ 0.347
+6.71%
$ 129.19 million $ 40.64 million
Jul 12, 2021 $ 0.325
+2.25%
$ 120.99 million $ 2.58 million
Jul 11, 2021 $ 0.318
+2.31%
$ 118.32 million $ 2.88 million
Jul 10, 2021 $ 0.311
+1.87%
$ 115.62 million $ 3.53 million
Jul 9, 2021 $ 0.305
+2.04%
$ 113.48 million $ 4.68 million
Jul 8, 2021 $ 0.299
-12.75%
$ 111.26 million $ 3.69 million
Jul 7, 2021 $ 0.343
+3.25%
$ 127.56 million $ 6.77 million
Jul 6, 2021 $ 0.332
+1.25%
$ 123.54 million $ 3.05 million
Jul 5, 2021 $ 0.328
-3.31%
$ 121.86 million $ 5.72 million
Jul 4, 2021 $ 0.339
+0.85%
$ 126.05 million $ 4.74 million