Hive Historical Data

HIVE Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 2021 $ 0.138
-0.98%
$ 51.18 million $ 4.07 million
Jan 30, 2021 $ 0.136
-1.62%
$ 50.54 million $ 2.74 million
Jan 29, 2021 $ 0.138
-0.75%
$ 51.36 million $ 5.48 million
Jan 28, 2021 $ 0.139
+4.98%
$ 51.74 million $ 5.09 million
Jan 27, 2021 $ 0.132
-6.91%
$ 49.28 million $ 3.16 million
Jan 26, 2021 $ 0.142
-1.04%
$ 52.94 million $ 3.34 million
Jan 24, 2021 $ 0.147
+5.00%
$ 54.59 million $ 3.61 million
Jan 23, 2021 $ 0.14
-3.73%
$ 52 million $ 4.54 million
Jan 22, 2021 $ 0.145
-5.67%
$ 54 million $ 9.91 million
Jan 21, 2021 $ 0.154
+8.30%
$ 57.26 million $ 14.69 million
Jan 20, 2021 $ 0.142
+3.37%
$ 52.91 million $ 4.15 million
Jan 19, 2021 $ 0.138
-0.98%
$ 51.28 million $ 3.03 million
Jan 18, 2021 $ 0.139
+5.42%
$ 51.81 million $ 4.61 million
Jan 17, 2021 $ 0.132
-1.05%
$ 49.15 million $ 11.21 million
Jan 16, 2021 $ 0.133
+5.32%
$ 49.64 million $ 4.28 million
Jan 15, 2021 $ 0.127
-2.73%
$ 47.1 million $ 3.29 million
Jan 14, 2021 $ 0.13
+4.14%
$ 48.4 million $ 3.49 million
Jan 13, 2021 $ 0.125
+4.47%
$ 46.47 million $ 2.94 million
Jan 12, 2021 $ 0.12
-2.03%
$ 44.49 million $ 4.01 million
Jan 11, 2021 $ 0.122
-2.70%
$ 45.4 million $ 7.02 million
Jan 10, 2021 $ 0.126
-5.34%
$ 46.68 million $ 6.93 million
Jan 9, 2021 $ 0.133
+3.76%
$ 49.33 million $ 4.4 million
Jan 8, 2021 $ 0.128
+6.77%
$ 47.54 million $ 7.43 million
Jan 7, 2021 $ 0.12
-1.88%
$ 44.5 million $ 4.91 million
Jan 6, 2021 $ 0.122
+5.27%
$ 45.36 million $ 3.77 million
Jan 5, 2021 $ 0.116
+2.97%
$ 43.1 million $ 2.66 million
Jan 4, 2021 $ 0.116
-1.06%
$ 43.06 million $ 2.76 million
Jan 3, 2021 $ 0.117
+0.46%
$ 43.49 million $ 2.7 million
Jan 2, 2021 $ 0.116
-1.76%
$ 43.31 million $ 2.48 million
Jan 1, 2021 $ 0.118
+2.96%
$ 43.82 million $ 1.77 million
Dec 31, 2020 $ 0.114
+1.83%
$ 42.57 million $ 1.84 million
Dec 30, 2020 $ 0.112
-1.25%
$ 41.8 million $ 1.49 million
Dec 29, 2020 $ 0.114
+1.28%
$ 42.42 million $ 4.12 million
Dec 28, 2020 $ 0.118
+3.58%
$ 43.81 million $ 2.08 million
Dec 27, 2020 $ 0.113
-1.45%
$ 42.12 million $ 2.68 million
Dec 26, 2020 $ 0.113
-1.23%
$ 41.87 million $ 1.61 million
Dec 25, 2020 $ 0.115
-0.26%
$ 42.72 million $ 2.1 million
Dec 24, 2020 $ 0.117
+9.60%
$ 43.54 million $ 2.24 million
Dec 23, 2020 $ 0.11
-11.91%
$ 41.03 million $ 3.09 million
Dec 22, 2020 $ 0.126
+0.12%
$ 46.95 million $ 2.12 million
Dec 21, 2020 $ 0.128
-4.94%
$ 47.67 million $ 3.94 million
Dec 20, 2020 $ 0.136
+3.20%
$ 50.76 million $ 2.74 million
Dec 19, 2020 $ 0.136
+1.61%
$ 50.52 million $ 6.37 million
Dec 18, 2020 $ 0.13
+0.81%
$ 48.39 million $ 3.12 million
Dec 17, 2020 $ 0.129
-0.86%
$ 47.82 million $ 3.32 million
Dec 16, 2020 $ 0.13
+5.09%
$ 48.27 million $ 4.85 million
Dec 15, 2020 $ 0.126
-0.07%
$ 46.71 million $ 2.51 million
Dec 14, 2020 $ 0.125
+4.29%
$ 46.51 million $ 2.69 million
Dec 13, 2020 $ 0.121
-0.26%
$ 45.19 million $ 2.86 million
Dec 12, 2020 $ 0.12
+2.44%
$ 44.81 million $ 2.68 million