Hive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
Jul 10 $ 0.375
+12.91%
$ 139.5 million $ 63.77 million
Jul 3 $ 0.332
-0.39%
$ 123.39 million $ 15.87 million
Jun 26 $ 0.332
-8.34%
$ 123.65 million $ 34.43 million
Jun 19 $ 0.339
+14.88%
$ 133.35 million $ 30.31 million
Jun 12 $ 0.292
-0.97%
$ 109.61 million $ 10.06 million
Jun 5 $ 0.294
-15.42%
$ 109.52 million $ 29.61 million
May 29 $ 0.348
-3.19%
$ 129.57 million $ 8.41 million
May 22 $ 0.356
-2.57%
$ 133.81 million $ 7.2 million
May 15 $ 0.374
-0.85%
$ 135.97 million $ 21.85 million
May 8 $ 0.382
-3.42%
$ 140.28 million $ 31.66 million
May 1 $ 0.395
-4.85%
$ 147.03 million $ 21.39 million
Apr 24 $ 0.417
-0.35%
$ 154.27 million $ 26.59 million
Apr 17 $ 0.424
-9.37%
$ 155.87 million $ 141.59 million
Apr 10 $ 0.445
+5.19%
$ 174.08 million $ 27.07 million
Apr 3 $ 0.423
+2.68%
$ 157.48 million $ 196.3 million
Mar 27 $ 0.41
+3.31%
$ 152.6 million $ 111.51 million
Mar 20 $ 0.393
-9.76%
$ 147.42 million $ 304.74 million
Mar 13 $ 0.421
+15.37%
$ 161.54 million $ 36.04 million
Mar 6 $ 0.344
-16.99%
$ 136 million $ 22.62 million
Feb 27 $ 0.415
-9.95%
$ 154.33 million $ 33.12 million
Feb 20 $ 0.461
-1.63%
$ 171.61 million $ 237 million
Feb 13 $ 0.47
+8.43%
$ 174.87 million $ 71.57 million
Feb 6 $ 0.433
-8.00%
$ 161.22 million $ 75.65 million
Jan 30 $ 0.472
+13.29%
$ 175.59 million $ 672.15 million
Jan 23 $ 0.409
+4.77%
$ 154.73 million $ 119.63 million
Jan 16 $ 0.39
+10.03%
$ 145.08 million $ 196.61 million
Jan 9 $ 0.355
+29.37%
$ 132.13 million $ 92.6 million
Jan 2 $ 0.275
+5.66%
$ 102.13 million $ 14.28 million
Dec 26 $ 0.26
-13.53%
$ 96.7 million $ 16.86 million
Dec 19 $ 0.301
+3.46%
$ 111.84 million $ 80.65 million
Dec 12 $ 0.29
-17.25%
$ 107.95 million $ 15.45 million
Dec 5 $ 0.357
-2.60%
$ 130.46 million $ 22.5 million
Nov 28 $ 0.367
+1.83%
$ 136.65 million $ 21.63 million
Nov 21 $ 0.363
+6.93%
$ 134.12 million $ 53.92 million
Nov 14 $ 0.347
+7.73%
$ 126.64 million $ 82.68 million
Nov 7 $ 0.322
-34.23%
$ 119.77 million $ 65.98 million
Oct 31 $ 0.489
+2.74%
$ 181.85 million $ 94.37 million
Oct 24 $ 0.476
+0.94%
$ 176.95 million $ 66.79 million
Oct 17 $ 0.471
-2.60%
$ 175.33 million $ 38.24 million
Oct 10 $ 0.483
-6.29%
$ 179.8 million $ 246.98 million
Oct 3 $ 0.515
+7.77%
$ 191.61 million $ 555.07 million
Sep 26 $ 0.478
-3.67%
$ 177.88 million $ 25.46 million
Sep 19 $ 0.501
-2.07%
$ 184.66 million $ 48.25 million
Sep 12 $ 0.512
-11.32%
$ 215.74 million $ 169.9 million
Sep 5 $ 0.577
+6.05%
$ 200.4 million $ 92.08 million
Aug 29 $ 0.544
+2.54%
$ -- $ 73.99 million
Aug 22 $ 0.531
-5.53%
$ -- $ 55.35 million
Aug 15 $ 0.56
-10.09%
$ -- $ 189.23 million
Aug 8 $ 0.623
+3.96%
$ -- $ 153.44 million
Aug 1 $ 0.599
+13.16%
$ -- $ 971.22 million