Hive Historical Data

HIVE Page 39
Download
Date Close Price change Market cap Trading volume
Jun 27, 2021 $0.231
+4.07%
$85.85 million $1.85 million
Jun 26, 2021 $0.222
+0.14%
$82.44 million $2.09 million
Jun 25, 2021 $0.221
-11.00%
$82.36 million $2.93 million
Jun 24, 2021 $0.249
+8.67%
$92.75 million $9.64 million
Jun 23, 2021 $0.23
+12.97%
$85.48 million $6.68 million
Jun 22, 2021 $0.203
-5.53%
$75.53 million $5.79 million
Jun 21, 2021 $0.215
-26.44%
$79.92 million $4.36 million
Jun 20, 2021 $0.292
-2.60%
$108.64 million $2.8 million
Jun 19, 2021 $0.3
-4.68%
$111.48 million $3 million
Jun 18, 2021 $0.315
-6.55%
$117 million $3.45 million
Jun 17, 2021 $0.337
-1.81%
$125.46 million $2.6 million
Jun 16, 2021 $0.343
-5.26%
$127.63 million $1.9 million
Jun 15, 2021 $0.362
-2.06%
$134.74 million $2.92 million
Jun 14, 2021 $0.37
+0.79%
$137.47 million $5.62 million
Jun 13, 2021 $0.367
+12.01%
$136.42 million $17.99 million
Jun 12, 2021 $0.327
-7.57%
$121.76 million $3.11 million
Jun 11, 2021 $0.354
-10.14%
$131.68 million $3.19 million
Jun 10, 2021 $0.393
+0.15%
$146.35 million $5.33 million
Jun 9, 2021 $0.393
+4.54%
$146.08 million $3.69 million
Jun 8, 2021 $0.376
-2.98%
$139.69 million $3.83 million
Jun 7, 2021 $0.387
-7.66%
$143.88 million $3.81 million
Jun 6, 2021 $0.419
+2.22%
$155.72 million $3.55 million
Jun 5, 2021 $0.409
-3.56%
$152.29 million $2.17 million
Jun 4, 2021 $0.425
-5.83%
$157.99 million $6.14 million
Jun 3, 2021 $0.45
+3.43%
$167.35 million $2.18 million
Jun 2, 2021 $0.435
+2.29%
$161.74 million $2.53 million
Jun 1, 2021 $0.425
-2.14%
$158.08 million $4.02 million
May 30, 2021 $0.421
+0.53%
$156.57 million $3.8 million
May 29, 2021 $0.419
-6.43%
$155.88 million $3.79 million
May 28, 2021 $0.447
-8.56%
$166.45 million $7.2 million
May 27, 2021 $0.489
-6.06%
$182.07 million $3.44 million
May 26, 2021 $0.521
+1.91%
$193.81 million $7.96 million
May 25, 2021 $0.511
-4.80%
$190.17 million $16.94 million
May 24, 2021 $0.537
-2.53%
$199.73 million $37.45 million
May 23, 2021 $0.55
+28.63%
$204.57 million $17.73 million
May 22, 2021 $0.427
+1.53%
$158.94 million $9.77 million
May 21, 2021 $0.421
+1.52%
$156.58 million $17.95 million
May 20, 2021 $0.414
+16.16%
$154.18 million $10.07 million
May 19, 2021 $0.357
-27.50%
$132.74 million $14.01 million
May 18, 2021 $0.492
+3.78%
$183.03 million $8.53 million
May 17, 2021 $0.474
+1.13%
$176.35 million $19.46 million
May 16, 2021 $0.469
-2.07%
$174.42 million $8.08 million
May 15, 2021 $0.479
-3.76%
$178.15 million $6.93 million
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