Hive Historical Data

HIVE Page 35
Download
Date Close Price change Market cap Trading volume
Jan 15, 2022 $1.33
+1.26%
$493.87 million $2.88 million
Jan 14, 2022 $1.31
+1.55%
$487.56 million $3.17 million
Jan 13, 2022 $1.29
-6.46%
$480.14 million $3.14 million
Jan 12, 2022 $1.38
+5.56%
$513.33 million $3.26 million
Jan 11, 2022 $1.31
+3.09%
$486.27 million $5.87 million
Jan 10, 2022 $1.27
-4.98%
$471.67 million $7.45 million
Jan 9, 2022 $1.33
+1.06%
$496.43 million $4.65 million
Jan 8, 2022 $1.32
-3.11%
$490.86 million $6.05 million
Jan 7, 2022 $1.36
-8.33%
$506.62 million $6.33 million
Jan 6, 2022 $1.49
-2.29%
$552.65 million $7.78 million
Jan 5, 2022 $1.52
-4.59%
$565.31 million $13.32 million
Jan 4, 2022 $1.59
-2.46%
$592.54 million $5.14 million
Jan 3, 2022 $1.63
-5.14%
$605.64 million $10.13 million
Jan 2, 2022 $1.72
+13.00%
$639.11 million $15.66 million
Jan 1, 2022 $1.52
+1.99%
$565.44 million $2.22 million
Dec 31, 2021 $1.49
-1.76%
$554.95 million $3.57 million
Dec 30, 2021 $1.52
+1.61%
$564.05 million $6.96 million
Dec 29, 2021 $1.49
-7.27%
$555.02 million $11.05 million
Dec 28, 2021 $1.61
-13.15%
$598.39 million $9.64 million
Dec 27, 2021 $1.85
+4.84%
$688.35 million $9 million
Dec 26, 2021 $1.77
+6.61%
$656.56 million $13.36 million
Dec 25, 2021 $1.66
+3.80%
$615.91 million $5.2 million
Dec 24, 2021 $1.6
-3.50%
$593.35 million $6.95 million
Dec 23, 2021 $1.65
+9.83%
$615.03 million $7.59 million
Dec 22, 2021 $1.51
+1.81%
$559.94 million $5.2 million
Dec 21, 2021 $1.48
+5.51%
$550.03 million $5.6 million
Dec 20, 2021 $1.4
-4.51%
$520.88 million $6.14 million
Dec 19, 2021 $1.47
-3.01%
$545.7 million $4.1 million
Dec 18, 2021 $1.51
+2.19%
$562.62 million $5.3 million
Dec 17, 2021 $1.48
+2.11%
$550.47 million $7.61 million
Dec 16, 2021 $1.44
-3.94%
$537.15 million $7.3 million
Dec 15, 2021 $1.5
+7.50%
$559.41 million $10.52 million
Dec 14, 2021 $1.4
-1.68%
$520.2 million $9.86 million
Dec 13, 2021 $1.42
-11.81%
$529.1 million $7.33 million
Dec 12, 2021 $1.61
+2.40%
$599.94 million $5.37 million
Dec 11, 2021 $1.58
+6.10%
$585.96 million $10.85 million
Dec 10, 2021 $1.49
-6.45%
$552.63 million $17.06 million
Dec 9, 2021 $1.59
-9.16%
$590.68 million $21.46 million
Dec 8, 2021 $1.75
+1.18%
$650.04 million $13.61 million
Dec 7, 2021 $1.73
-0.13%
$643.28 million $17.86 million
Dec 6, 2021 $1.73
+0.41%
$644.58 million $36.31 million
Dec 5, 2021 $1.72
-13.72%
$639.24 million $29.26 million
Dec 4, 2021 $1.99
+0.19%
$740.84 million $64.1 million
Dec 3, 2021 $1.99
-13.39%
$738.78 million $23.83 million
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