Hive Historical Data

HIVE Page 38
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 0.673
+40.11%
$ 250.28 million $ 762.99 million
Mar 22, 2021 $ 0.48
+16.17%
$ 178.63 million $ 191.33 million
Mar 21, 2021 $ 0.413
+2.54%
$ 153.77 million $ 17.89 million
Mar 20, 2021 $ 0.403
-9.38%
$ 149.96 million $ 30.65 million
Mar 19, 2021 $ 0.445
+1.05%
$ 165.4 million $ 33.73 million
Mar 18, 2021 $ 0.44
+17.33%
$ 163.75 million $ 42.44 million
Mar 17, 2021 $ 0.375
-2.15%
$ 139.56 million $ 12.74 million
Mar 16, 2021 $ 0.384
+3.87%
$ 142.7 million $ 19.33 million
Mar 15, 2021 $ 0.369
-6.08%
$ 137.38 million $ 23.92 million
Mar 14, 2021 $ 0.393
+1.13%
$ 146.11 million $ 19.88 million
Mar 13, 2021 $ 0.388
+12.25%
$ 144.48 million $ 36.25 million
Mar 12, 2021 $ 0.346
-2.80%
$ 128.72 million $ 15.75 million
Mar 11, 2021 $ 0.356
+4.18%
$ 132.45 million $ 19.68 million
Mar 10, 2021 $ 0.342
+7.27%
$ 127.05 million $ 41.83 million
Mar 9, 2021 $ 0.318
+3.54%
$ 118.46 million $ 11.2 million
Mar 8, 2021 $ 0.308
-1.04%
$ 114.39 million $ 11.82 million
Mar 7, 2021 $ 0.311
+6.14%
$ 115.53 million $ 20.85 million
Mar 6, 2021 $ 0.293
+4.25%
$ 108.87 million $ 8.94 million
Mar 5, 2021 $ 0.281
-5.12%
$ 104.44 million $ 8.75 million
Mar 4, 2021 $ 0.296
-3.96%
$ 110.06 million $ 12.52 million
Mar 3, 2021 $ 0.308
+1.63%
$ 114.57 million $ 17.18 million
Mar 2, 2021 $ 0.303
-4.57%
$ 112.74 million $ 16.83 million
Mar 1, 2021 $ 0.318
+4.57%
$ 118.14 million $ 22.54 million
Feb 28, 2021 $ 0.304
-13.87%
$ 112.99 million $ 89.45 million
Feb 27, 2021 $ 0.352
+45.76%
$ 131.09 million $ 424.73 million
Feb 26, 2021 $ 0.242
+5.87%
$ 89.92 million $ 14.9 million
Feb 25, 2021 $ 0.228
+3.12%
$ 84.86 million $ 28.19 million
Feb 24, 2021 $ 0.221
+5.88%
$ 82.28 million $ 10.37 million
Feb 23, 2021 $ 0.209
-26.81%
$ 77.64 million $ 15.08 million
Feb 22, 2021 $ 0.285
-14.01%
$ 106.09 million $ 18.93 million
Feb 21, 2021 $ 0.332
+7.79%
$ 123.38 million $ 19.41 million
Feb 20, 2021 $ 0.308
-6.25%
$ 114.45 million $ 13.91 million
Feb 19, 2021 $ 0.328
+0.09%
$ 122.07 million $ 15.8 million
Feb 18, 2021 $ 0.328
+11.10%
$ 121.91 million $ 20.43 million
Feb 17, 2021 $ 0.295
-5.29%
$ 109.77 million $ 24.7 million
Feb 16, 2021 $ 0.312
-5.56%
$ 115.91 million $ 74.46 million
Feb 15, 2021 $ 0.33
+35.04%
$ 122.66 million $ 205.67 million
Feb 14, 2021 $ 0.243
+0.53%
$ 90.57 million $ 15.85 million
Feb 13, 2021 $ 0.242
+1.34%
$ 90.08 million $ 16.6 million
Feb 12, 2021 $ 0.24
+5.06%
$ 89.27 million $ 12.09 million
Feb 11, 2021 $ 0.229
+8.80%
$ 85.02 million $ 10.43 million
Feb 10, 2021 $ 0.21
+10.42%
$ 78.09 million $ 13.71 million
Feb 9, 2021 $ 0.19
+8.36%
$ 70.68 million $ 17.27 million
Feb 8, 2021 $ 0.176
+11.75%
$ 65.33 million $ 10.26 million
Feb 7, 2021 $ 0.157
-2.16%
$ 58.49 million $ 3.66 million
Feb 6, 2021 $ 0.161
-4.83%
$ 59.75 million $ 5.84 million
Feb 5, 2021 $ 0.169
+8.76%
$ 62.74 million $ 9.73 million
Feb 4, 2021 $ 0.155
+3.59%
$ 57.69 million $ 10.21 million
Feb 3, 2021 $ 0.15
+4.48%
$ 55.69 million $ 13 million
Feb 2, 2021 $ 0.143
+4.27%
$ 53.36 million $ 2.87 million