Hive Historical Data

HIVE Page 40
Download
Date Close Price change Market cap Trading volume
Dec 11, 2020 $ 0.116
-1.53%
$ 43.03 million $ 2.61 million
Dec 10, 2020 $ 0.12
-1.56%
$ 44.48 million $ 2.06 million
Dec 9, 2020 $ 0.125
-0.61%
$ 46.44 million $ 3.49 million
Dec 8, 2020 $ 0.128
-5.16%
$ 47.51 million $ 3.06 million
Dec 7, 2020 $ 0.136
+4.24%
$ 50.54 million $ 3.58 million
Dec 6, 2020 $ 0.13
-0.25%
$ 48.53 million $ 2.4 million
Dec 5, 2020 $ 0.131
+3.22%
$ 48.62 million $ 2.55 million
Dec 4, 2020 $ 0.125
-7.45%
$ 46.51 million $ 2.92 million
Dec 3, 2020 $ 0.135
-2.94%
$ 50.22 million $ 3.88 million
Dec 2, 2020 $ 0.139
+9.41%
$ 51.61 million $ 8.35 million
Dec 1, 2020 $ 0.127
+3.20%
$ 47.17 million $ 11.95 million
Nov 30, 2020 $ 0.121
-0.05%
$ 45 million $ 2.69 million
Nov 29, 2020 $ 0.121
-1.48%
$ 44.96 million $ 2.61 million
Nov 28, 2020 $ 0.122
+2.21%
$ 45.56 million $ 2.55 million
Nov 27, 2020 $ 0.12
-2.14%
$ 44.54 million $ 3.19 million
Nov 26, 2020 $ 0.122
-10.81%
$ 45.46 million $ 8 million
Nov 25, 2020 $ 0.137
+3.60%
$ 51.01 million $ 6.37 million
Nov 24, 2020 $ 0.133
+1.02%
$ 49.3 million $ 6.09 million
Nov 23, 2020 $ 0.131
+4.59%
$ 48.88 million $ 4.58 million
Nov 22, 2020 $ 0.126
-1.78%
$ 46.82 million $ 3.35 million
Nov 21, 2020 $ 0.129
+4.36%
$ 47.84 million $ 2.76 million
Nov 20, 2020 $ 0.123
+4.31%
$ 45.82 million $ 3.57 million
Nov 19, 2020 $ 0.118
-2.93%
$ 43.95 million $ 1.92 million
Nov 18, 2020 $ 0.122
-0.79%
$ 45.32 million $ 2.99 million
Nov 17, 2020 $ 0.124
-2.40%
$ 45.99 million $ 2.17 million
Nov 16, 2020 $ 0.127
+4.75%
$ 47.12 million $ 3.21 million
Nov 15, 2020 $ 0.121
-1.73%
$ 44.99 million $ 1.48 million
Nov 14, 2020 $ 0.123
-3.42%
$ 45.8 million $ 1.83 million
Nov 13, 2020 $ 0.127
-0.34%
$ 47.37 million $ 2.63 million
Nov 12, 2020 $ 0.128
+4.70%
$ 47.5 million $ 4.72 million
Nov 11, 2020 $ 0.122
+2.80%
$ 45.36 million $ 2.82 million
Nov 10, 2020 $ 0.119
+1.68%
$ 44.09 million $ 2.52 million
Nov 9, 2020 $ 0.117
+0.62%
$ 43.6 million $ 2.09 million
Nov 8, 2020 $ 0.116
+4.98%
$ 43.29 million $ 2.24 million
Nov 7, 2020 $ 0.111
-5.86%
$ 41.33 million $ 1.82 million
Nov 6, 2020 $ 0.116
+3.09%
$ 43.21 million $ 2.42 million
Nov 5, 2020 $ 0.113
+1.24%
$ 42.18 million $ 2.06 million
Nov 4, 2020 $ 0.112
+0.01%
$ 41.69 million $ 1.72 million
Nov 3, 2020 $ 0.112
-1.05%
$ 41.52 million $ 1.73 million
Nov 2, 2020 $ 0.113
-3.35%
$ 41.97 million $ 1.69 million
Nov 1, 2020 $ 0.117
-0.66%
$ 43.38 million $ 1.64 million
Oct 31, 2020 $ 0.117
+1.62%
$ 43.65 million $ 1.8 million
Oct 30, 2020 $ 0.116
-5.02%
$ 41.84 million $ 2.12 million
Oct 29, 2020 $ 0.122
-1.29%
$ 44.03 million $ 1.81 million
Oct 28, 2020 $ 0.123
-7.76%
$ 44.53 million $ 2.42 million
Oct 27, 2020 $ 0.133
-2.66%
$ 47.96 million $ 2.19 million
Oct 26, 2020 $ 0.136
-3.78%
$ 49.19 million $ 1.91 million
Oct 25, 2020 $ 0.141
-2.34%
$ 51.13 million $ 1.54 million
Oct 24, 2020 $ 0.144
+1.43%
$ 52.18 million $ 1.28 million
Oct 23, 2020 $ 0.144
-2.20%
$ 52.2 million $ 1.88 million