Hive Historical Data

HIVE Page 40
Download
Date Close Price change Market cap Trading volume
May 7, 2021 $0.601
-0.55%
$223.48 million $28.05 million
May 6, 2021 $0.604
-5.02%
$224.7 million $26.02 million
May 5, 2021 $0.636
+3.08%
$236.64 million $23.89 million
May 4, 2021 $0.617
-12.73%
$229.51 million $37.51 million
May 3, 2021 $0.707
+5.72%
$262.98 million $60.65 million
May 2, 2021 $0.669
-0.62%
$248.76 million $25.07 million
May 1, 2021 $0.673
-2.37%
$250.32 million $43.2 million
Apr 30, 2021 $0.689
+2.18%
$256.39 million $54.1 million
Apr 29, 2021 $0.675
-4.03%
$250.9 million $33.81 million
Apr 28, 2021 $0.703
-4.87%
$261.44 million $97.85 million
Apr 27, 2021 $0.739
+32.21%
$274.86 million $590.61 million
Apr 26, 2021 $0.559
+18.67%
$207.89 million $84.56 million
Apr 25, 2021 $0.471
+3.65%
$175.21 million $30.78 million
Apr 24, 2021 $0.454
-2.34%
$169 million $19.48 million
Apr 23, 2021 $0.465
-3.89%
$173.05 million $25.26 million
Apr 22, 2021 $0.484
-12.37%
$180.02 million $157.69 million
Apr 21, 2021 $0.552
-5.44%
$205.4 million $21.43 million
Apr 20, 2021 $0.584
+3.25%
$217.24 million $143.79 million
Apr 19, 2021 $0.566
-1.70%
$210.42 million $126.94 million
Apr 18, 2021 $0.576
-8.66%
$214.1 million $19.39 million
Apr 17, 2021 $0.63
+0.46%
$234.37 million $20.17 million
Apr 16, 2021 $0.627
-6.49%
$233.32 million $39.82 million
Apr 15, 2021 $0.671
+6.53%
$249.43 million $24.08 million
Apr 14, 2021 $0.63
-8.17%
$234.16 million $20.06 million
Apr 13, 2021 $0.686
-3.33%
$255.06 million $17.59 million
Apr 12, 2021 $0.709
-3.22%
$263.83 million $27.1 million
Apr 11, 2021 $0.733
-6.24%
$272.62 million $33.27 million
Apr 10, 2021 $0.782
+2.62%
$290.73 million $117.63 million
Apr 9, 2021 $0.762
+15.85%
$283.3 million $139.25 million
Apr 8, 2021 $0.658
+12.82%
$244.57 million $31.3 million
Apr 7, 2021 $0.583
-13.27%
$216.71 million $39.91 million
Apr 6, 2021 $0.672
-7.81%
$249.86 million $34.95 million
Apr 5, 2021 $0.729
-9.20%
$271.24 million $41.04 million
Apr 4, 2021 $0.803
+6.24%
$298.69 million $39.12 million
Apr 3, 2021 $0.756
-15.90%
$281.12 million $63.16 million
Apr 2, 2021 $0.899
+6.34%
$334.26 million $91.58 million
Apr 1, 2021 $0.845
+7.50%
$314.32 million $128.79 million
Mar 30, 2021 $0.802
+0.46%
$298.31 million $102.59 million
Mar 29, 2021 $0.798
-0.55%
$296.93 million $217.05 million
Mar 28, 2021 $0.803
+46.52%
$298.52 million $957.68 million
Mar 27, 2021 $0.548
+1.44%
$203.79 million $21.65 million
Mar 26, 2021 $0.54
+5.11%
$200.89 million $27.2 million
Mar 25, 2021 $0.514
-9.08%
$191.11 million $37.19 million
Mar 24, 2021 $0.565
-16.05%
$210.16 million $165.09 million
Mar 23, 2021 $0.673
+40.11%
$250.28 million $762.99 million
Mar 22, 2021 $0.48
+16.17%
$178.63 million $191.33 million
Mar 21, 2021 $0.413
+2.54%
$153.77 million $17.89 million
Mar 20, 2021 $0.403
-9.38%
$149.96 million $30.65 million
Mar 19, 2021 $0.445
+1.05%
$165.4 million $33.73 million
Mar 18, 2021 $0.44
+17.33%
$163.75 million $42.44 million