Hive Historical Data

HIVE Page 37
Download
Date Close Price change Market cap Trading volume
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
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