Hive Historical Data

HIVE Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.498
+3.31%
$ 185.1 million $ 5.94 million
May 13, 2021 $ 0.482
+2.79%
$ 179.15 million $ 22.95 million
May 12, 2021 $ 0.47
-18.20%
$ 174.92 million $ 10.36 million
May 11, 2021 $ 0.575
+6.16%
$ 213.83 million $ 15.56 million
May 10, 2021 $ 0.541
-8.96%
$ 201.4 million $ 12.46 million
May 9, 2021 $ 0.595
-4.94%
$ 221.22 million $ 13.5 million
May 8, 2021 $ 0.626
+4.14%
$ 232.78 million $ 42.42 million
May 7, 2021 $ 0.601
-0.55%
$ 223.48 million $ 28.05 million
May 6, 2021 $ 0.604
-5.02%
$ 224.7 million $ 26.02 million
May 5, 2021 $ 0.636
+3.08%
$ 236.64 million $ 23.89 million
May 4, 2021 $ 0.617
-12.73%
$ 229.51 million $ 37.51 million
May 3, 2021 $ 0.707
+5.72%
$ 262.98 million $ 60.65 million
May 2, 2021 $ 0.669
-0.62%
$ 248.76 million $ 25.07 million
May 1, 2021 $ 0.673
-2.37%
$ 250.32 million $ 43.2 million
Apr 30, 2021 $ 0.689
+2.18%
$ 256.39 million $ 54.1 million
Apr 29, 2021 $ 0.675
-4.03%
$ 250.9 million $ 33.81 million
Apr 28, 2021 $ 0.703
-4.87%
$ 261.44 million $ 97.85 million
Apr 27, 2021 $ 0.739
+32.21%
$ 274.86 million $ 590.61 million
Apr 26, 2021 $ 0.559
+18.67%
$ 207.89 million $ 84.56 million
Apr 25, 2021 $ 0.471
+3.65%
$ 175.21 million $ 30.78 million
Apr 24, 2021 $ 0.454
-2.34%
$ 169 million $ 19.48 million
Apr 23, 2021 $ 0.465
-3.89%
$ 173.05 million $ 25.26 million
Apr 22, 2021 $ 0.484
-12.37%
$ 180.02 million $ 157.69 million
Apr 21, 2021 $ 0.552
-5.44%
$ 205.4 million $ 21.43 million
Apr 20, 2021 $ 0.584
+3.25%
$ 217.24 million $ 143.79 million
Apr 19, 2021 $ 0.566
-1.70%
$ 210.42 million $ 126.94 million
Apr 18, 2021 $ 0.576
-8.66%
$ 214.1 million $ 19.39 million
Apr 17, 2021 $ 0.63
+0.46%
$ 234.37 million $ 20.17 million
Apr 16, 2021 $ 0.627
-6.49%
$ 233.32 million $ 39.82 million
Apr 15, 2021 $ 0.671
+6.53%
$ 249.43 million $ 24.08 million
Apr 14, 2021 $ 0.63
-8.17%
$ 234.16 million $ 20.06 million
Apr 13, 2021 $ 0.686
-3.33%
$ 255.06 million $ 17.59 million
Apr 12, 2021 $ 0.709
-3.22%
$ 263.83 million $ 27.1 million
Apr 11, 2021 $ 0.733
-6.24%
$ 272.62 million $ 33.27 million
Apr 10, 2021 $ 0.782
+2.62%
$ 290.73 million $ 117.63 million
Apr 9, 2021 $ 0.762
+15.85%
$ 283.3 million $ 139.25 million
Apr 8, 2021 $ 0.658
+12.82%
$ 244.57 million $ 31.3 million
Apr 7, 2021 $ 0.583
-13.27%
$ 216.71 million $ 39.91 million
Apr 6, 2021 $ 0.672
-7.81%
$ 249.86 million $ 34.95 million
Apr 5, 2021 $ 0.729
-9.20%
$ 271.24 million $ 41.04 million
Apr 4, 2021 $ 0.803
+6.24%
$ 298.69 million $ 39.12 million
Apr 3, 2021 $ 0.756
-15.90%
$ 281.12 million $ 63.16 million
Apr 2, 2021 $ 0.899
+6.34%
$ 334.26 million $ 91.58 million
Apr 1, 2021 $ 0.845
+7.50%
$ 314.32 million $ 128.79 million
Mar 30, 2021 $ 0.802
+0.46%
$ 298.31 million $ 102.59 million
Mar 29, 2021 $ 0.798
-0.55%
$ 296.93 million $ 217.05 million
Mar 28, 2021 $ 0.803
+46.52%
$ 298.52 million $ 957.68 million
Mar 27, 2021 $ 0.548
+1.44%
$ 203.79 million $ 21.65 million
Mar 26, 2021 $ 0.54
+5.11%
$ 200.89 million $ 27.2 million
Mar 25, 2021 $ 0.514
-9.08%
$ 191.11 million $ 37.19 million