Hive Historical Data

HIVE Page 36
Download
Date Close Price change Market cap Trading volume
Nov 26, 2021 $2.03
-20.89%
$753.95 million $368.72 million
Nov 25, 2021 $2.55
+69.44%
$948.27 million $259.48 million
Nov 24, 2021 $1.5
+20.79%
$559.59 million $53 million
Nov 23, 2021 $1.24
+13.87%
$462.86 million $26.93 million
Nov 22, 2021 $1.09
-3.73%
$406.3 million $15.34 million
Nov 21, 2021 $1.13
+6.39%
$422.02 million $37.16 million
Nov 20, 2021 $1.07
+5.00%
$396.69 million $15.39 million
Nov 19, 2021 $1.02
+12.55%
$377.71 million $24.49 million
Nov 18, 2021 $0.902
-18.21%
$335.61 million $30.05 million
Nov 17, 2021 $1.1
-3.05%
$410.3 million $69.27 million
Nov 16, 2021 $1.14
+28.17%
$423.19 million $191.21 million
Nov 15, 2021 $0.888
+3.25%
$330.2 million $43.13 million
Nov 14, 2021 $0.86
+1.41%
$319.77 million $5.6 million
Nov 13, 2021 $0.848
+4.44%
$315.34 million $4.01 million
Nov 12, 2021 $0.812
-1.37%
$301.93 million $3.94 million
Nov 11, 2021 $0.823
+2.40%
$306.13 million $5.26 million
Nov 10, 2021 $0.803
-1.41%
$298.74 million $7.93 million
Nov 9, 2021 $0.815
-1.08%
$303.05 million $4.81 million
Nov 8, 2021 $0.823
+0.16%
$306.24 million $4.34 million
Nov 7, 2021 $0.822
+0.54%
$305.72 million $2.96 million
Nov 6, 2021 $0.817
-0.58%
$304.08 million $4.04 million
Nov 5, 2021 $0.823
-5.35%
$306.3 million $12.24 million
Nov 4, 2021 $0.87
+6.97%
$323.6 million $143.8 million
Nov 3, 2021 $0.813
-1.77%
$302.5 million $3.69 million
Nov 2, 2021 $0.828
+2.32%
$307.98 million $4.42 million
Nov 1, 2021 $0.809
-1.94%
$301.06 million $4.55 million
Oct 31, 2021 $0.825
-1.49%
$307.05 million $7.84 million
Oct 30, 2021 $0.836
+5.08%
$311.06 million $6.92 million
Oct 29, 2021 $0.796
+2.43%
$295.98 million $3.75 million
Oct 28, 2021 $0.777
+6.85%
$289.09 million $4.52 million
Oct 27, 2021 $0.728
-9.15%
$270.66 million $6.81 million
Oct 26, 2021 $0.801
-2.67%
$298 million $5.99 million
Oct 25, 2021 $0.823
-1.04%
$306.12 million $8.72 million
Oct 24, 2021 $0.814
+3.20%
$302.86 million $1.65 million
Oct 23, 2021 $0.789
+0.99%
$293.38 million $3.63 million
Oct 22, 2021 $0.78
+4.00%
$290.06 million $7.24 million
Oct 21, 2021 $0.749
-3.29%
$278.75 million $4.67 million
Oct 20, 2021 $0.775
+0.39%
$288.25 million $5.11 million
Oct 19, 2021 $0.769
+2.36%
$286.02 million $12.84 million
Oct 18, 2021 $0.751
-4.36%
$279.45 million $5.02 million
Oct 17, 2021 $0.785
+1.63%
$292.18 million $10.38 million
Oct 16, 2021 $0.772
-0.66%
$287.18 million $4.67 million
Oct 15, 2021 $0.777
-10.16%
$289.15 million $10.98 million
Oct 14, 2021 $0.865
-1.08%
$321.9 million $6.89 million
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