Hive Historical Data

HIVE Page 36
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 0.336
+7.47%
$ 125.01 million $ 19.5 million
Jul 2, 2021 $ 0.312
-8.09%
$ 116.14 million $ 5.05 million
Jul 1, 2021 $ 0.341
+10.99%
$ 126.91 million $ 9.13 million
Jun 30, 2021 $ 0.308
+11.66%
$ 114.41 million $ 5.89 million
Jun 29, 2021 $ 0.276
-0.17%
$ 102.5 million $ 13.86 million
Jun 28, 2021 $ 0.276
+19.42%
$ 102.54 million $ 15.51 million
Jun 27, 2021 $ 0.231
+4.07%
$ 85.85 million $ 1.85 million
Jun 26, 2021 $ 0.222
+0.14%
$ 82.44 million $ 2.09 million
Jun 25, 2021 $ 0.221
-11.00%
$ 82.36 million $ 2.93 million
Jun 24, 2021 $ 0.249
+8.67%
$ 92.75 million $ 9.64 million
Jun 23, 2021 $ 0.23
+12.97%
$ 85.48 million $ 6.68 million
Jun 22, 2021 $ 0.203
-5.53%
$ 75.53 million $ 5.79 million
Jun 21, 2021 $ 0.215
-26.44%
$ 79.92 million $ 4.36 million
Jun 20, 2021 $ 0.292
-2.60%
$ 108.64 million $ 2.8 million
Jun 19, 2021 $ 0.3
-4.68%
$ 111.48 million $ 3 million
Jun 18, 2021 $ 0.315
-6.55%
$ 117 million $ 3.45 million
Jun 17, 2021 $ 0.337
-1.81%
$ 125.46 million $ 2.6 million
Jun 16, 2021 $ 0.343
-5.26%
$ 127.63 million $ 1.9 million
Jun 15, 2021 $ 0.362
-2.06%
$ 134.74 million $ 2.92 million
Jun 14, 2021 $ 0.37
+0.79%
$ 137.47 million $ 5.62 million
Jun 13, 2021 $ 0.367
+12.01%
$ 136.42 million $ 17.99 million
Jun 12, 2021 $ 0.327
-7.57%
$ 121.76 million $ 3.11 million
Jun 11, 2021 $ 0.354
-10.14%
$ 131.68 million $ 3.19 million
Jun 10, 2021 $ 0.393
+0.15%
$ 146.35 million $ 5.33 million
Jun 9, 2021 $ 0.393
+4.54%
$ 146.08 million $ 3.69 million
Jun 8, 2021 $ 0.376
-2.98%
$ 139.69 million $ 3.83 million
Jun 7, 2021 $ 0.387
-7.66%
$ 143.88 million $ 3.81 million
Jun 6, 2021 $ 0.419
+2.22%
$ 155.72 million $ 3.55 million
Jun 5, 2021 $ 0.409
-3.56%
$ 152.29 million $ 2.17 million
Jun 4, 2021 $ 0.425
-5.83%
$ 157.99 million $ 6.14 million
Jun 3, 2021 $ 0.45
+3.43%
$ 167.35 million $ 2.18 million
Jun 2, 2021 $ 0.435
+2.29%
$ 161.74 million $ 2.53 million
Jun 1, 2021 $ 0.425
-2.14%
$ 158.08 million $ 4.02 million
May 30, 2021 $ 0.421
+0.53%
$ 156.57 million $ 3.8 million
May 29, 2021 $ 0.419
-6.43%
$ 155.88 million $ 3.79 million
May 28, 2021 $ 0.447
-8.56%
$ 166.45 million $ 7.2 million
May 27, 2021 $ 0.489
-6.06%
$ 182.07 million $ 3.44 million
May 26, 2021 $ 0.521
+1.91%
$ 193.81 million $ 7.96 million
May 25, 2021 $ 0.511
-4.80%
$ 190.17 million $ 16.94 million
May 24, 2021 $ 0.537
-2.53%
$ 199.73 million $ 37.45 million
May 23, 2021 $ 0.55
+28.63%
$ 204.57 million $ 17.73 million
May 22, 2021 $ 0.427
+1.53%
$ 158.94 million $ 9.77 million
May 21, 2021 $ 0.421
+1.52%
$ 156.58 million $ 17.95 million
May 20, 2021 $ 0.414
+16.16%
$ 154.18 million $ 10.07 million
May 19, 2021 $ 0.357
-27.50%
$ 132.74 million $ 14.01 million
May 18, 2021 $ 0.492
+3.78%
$ 183.03 million $ 8.53 million
May 17, 2021 $ 0.474
+1.13%
$ 176.35 million $ 19.46 million
May 16, 2021 $ 0.469
-2.07%
$ 174.42 million $ 8.08 million
May 15, 2021 $ 0.479
-3.76%
$ 178.15 million $ 6.93 million
May 14, 2021 $ 0.498
+3.31%
$ 185.1 million $ 5.94 million