Hive Historical Data

HIVE Page 38
Download
Date Close Price change Market cap Trading volume
Aug 18, 2021 $0.441
-2.74%
$164.17 million $5.54 million
Aug 17, 2021 $0.454
-7.73%
$168.81 million $5.39 million
Aug 16, 2021 $0.492
+1.79%
$182.83 million $7.94 million
Aug 15, 2021 $0.483
-0.33%
$179.76 million $4.19 million
Aug 14, 2021 $0.485
-1.51%
$180.36 million $5.27 million
Aug 13, 2021 $0.492
+5.14%
$183.13 million $4.4 million
Aug 12, 2021 $0.468
+1.96%
$174.14 million $10.98 million
Aug 11, 2021 $0.46
+2.02%
$171.04 million $5.48 million
Aug 10, 2021 $0.451
+0.33%
$167.67 million $5.66 million
Aug 8, 2021 $0.462
+4.80%
$171.97 million $13.44 million
Aug 7, 2021 $0.441
+3.93%
$164.13 million $4.56 million
Aug 6, 2021 $0.425
+0.56%
$157.95 million $4.27 million
Aug 5, 2021 $0.422
+0.92%
$157.05 million $3.64 million
Aug 4, 2021 $0.392
-0.57%
$145.95 million $3.66 million
Aug 3, 2021 $0.395
-4.21%
$146.96 million $7.29 million
Aug 2, 2021 $0.414
+6.93%
$153.83 million $7.81 million
Aug 1, 2021 $0.386
-8.48%
$143.75 million $8.49 million
Jul 30, 2021 $0.439
+1.11%
$163.25 million $36.47 million
Jul 29, 2021 $0.433
+22.22%
$161.13 million $101.49 million
Jul 28, 2021 $0.354
+0.27%
$131.85 million $4.56 million
Jul 27, 2021 $0.353
+5.05%
$131.24 million $7.9 million
Jul 26, 2021 $0.335
+4.41%
$124.76 million $5.24 million
Jul 25, 2021 $0.321
+2.54%
$119.41 million $3.06 million
Jul 24, 2021 $0.313
+2.63%
$116.3 million $2.45 million
Jul 23, 2021 $0.304
+2.39%
$113.24 million $2.04 million
Jul 22, 2021 $0.297
+1.77%
$110.57 million $2.06 million
Jul 21, 2021 $0.289
+9.72%
$107.63 million $1.77 million
Jul 20, 2021 $0.264
-7.26%
$98.09 million $5.93 million
Jul 19, 2021 $0.285
-5.38%
$105.91 million $3.2 million
Jul 18, 2021 $0.301
-0.56%
$111.91 million $1.61 million
Jul 17, 2021 $0.302
+2.50%
$112.24 million $2.11 million
Jul 16, 2021 $0.294
-10.47%
$109.5 million $2.81 million
Jul 15, 2021 $0.328
+0.02%
$121.92 million $3.11 million
Jul 14, 2021 $0.327
-5.55%
$121.73 million $12.17 million
Jul 13, 2021 $0.347
+6.71%
$129.19 million $40.64 million
Jul 12, 2021 $0.325
+2.25%
$120.99 million $2.58 million
Jul 11, 2021 $0.318
+2.31%
$118.32 million $2.88 million
Jul 10, 2021 $0.311
+1.87%
$115.62 million $3.53 million
Jul 9, 2021 $0.305
+2.04%
$113.48 million $4.68 million
Jul 8, 2021 $0.299
-12.75%
$111.26 million $3.69 million
Jul 7, 2021 $0.343
+3.25%
$127.56 million $6.77 million
Jul 6, 2021 $0.332
+1.25%
$123.54 million $3.05 million
Jul 5, 2021 $0.328
-3.31%
$121.86 million $5.72 million
Jul 4, 2021 $0.339
+0.85%
$126.05 million $4.74 million
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