Hive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $0.332
+10.79%
$123.44 million $34.78 million
Oct 9 $0.294
-6.61%
$111.7 million $9.58 million
Oct 2 $0.314
+2.54%
$116.97 million $24.19 million
Sep 25 $0.307
+2.05%
$114.08 million $11.49 million
Sep 18 $0.302
+3.89%
$111.82 million $9.86 million
Sep 11 $0.304
+9.51%
$108.1 million $18.33 million
Sep 4 $0.281
-0.04%
$103.58 million $5.18 million
Aug 28 $0.281
-5.56%
$104.59 million $8.27 million
Aug 21 $0.299
-0.88%
$110.74 million $8.5 million
Aug 14 $0.3
-13.35%
$112.38 million $14.79 million
Aug 7 $0.348
+0.43%
$128.6 million $13.26 million
Jul 31 $0.346
-5.26%
$128.78 million $42.46 million
Jul 24 $0.366
-1.28%
$136.09 million $26.39 million
Jul 17 $0.37
-1.73%
$137.79 million $34.62 million
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