Hive Historical Data

HIVE Page 41
Download
Date Close Price change Market cap Trading volume
Oct 22, 2020 $ 0.148
+3.99%
$ 53.38 million $ 2.04 million
Oct 21, 2020 $ 0.142
+3.04%
$ 51.21 million $ 1.01 million
Oct 20, 2020 $ 0.137
-7.26%
$ 49.67 million $ 843,742
Oct 19, 2020 $ 0.148
-0.06%
$ 53.56 million $ 1.24 million
Oct 18, 2020 $ 0.149
+0.13%
$ 53.71 million $ 1.09 million
Oct 17, 2020 $ 0.148
-0.66%
$ 53.64 million $ 999,807
Oct 16, 2020 $ 0.149
-2.57%
$ 54.03 million $ 1.12 million
Oct 15, 2020 $ 0.153
+1.29%
$ 55.44 million $ 1.17 million
Oct 14, 2020 $ 0.151
-0.62%
$ 54.75 million $ 906,751
Oct 13, 2020 $ 0.152
+0.68%
$ 55.09 million $ 1.37 million
Oct 12, 2020 $ 0.151
-2.24%
$ 54.72 million $ 1.83 million
Oct 11, 2020 $ 0.155
+0.94%
$ 56 million $ 1.52 million
Oct 10, 2020 $ 0.153
+5.61%
$ 55.49 million $ 2.39 million
Oct 9, 2020 $ 0.145
+3.09%
$ 52.55 million $ 1.25 million
Oct 8, 2020 $ 0.141
+1.10%
$ 50.95 million $ 1.25 million
Oct 7, 2020 $ 0.139
+2.68%
$ 50.4 million $ 1.42 million
Oct 6, 2020 $ 0.136
-13.41%
$ 49.09 million $ 2.27 million
Oct 5, 2020 $ 0.156
+4.29%
$ 56.59 million $ 4.03 million
Oct 4, 2020 $ 0.15
-0.58%
$ 54.29 million $ 2.09 million
Oct 3, 2020 $ 0.151
+0.15%
$ 54.63 million $ 2.82 million
Oct 2, 2020 $ 0.151
+0.81%
$ 54.5 million $ 2 million
Oct 1, 2020 $ 0.15
-2.29%
$ 54.1 million $ 2.22 million
Sep 30, 2020 $ 0.153
-1.53%
$ 55.36 million $ 2.19 million
Sep 29, 2020 $ 0.155
+0.14%
$ 56.22 million $ 2.6 million
Sep 28, 2020 $ 0.156
-0.24%
$ 56.25 million $ 2.87 million
Sep 27, 2020 $ 0.156
-1.30%
$ 56.43 million $ 2.49 million
Sep 26, 2020 $ 0.158
+1.92%
$ 57.21 million $ 1.32 million
Sep 25, 2020 $ 0.155
+1.68%
$ 56.12 million $ 2.2 million
Sep 24, 2020 $ 0.153
+5.24%
$ 55.2 million $ 1.94 million
Sep 23, 2020 $ 0.145
-10.74%
$ 52.43 million $ 2.61 million
Sep 22, 2020 $ 0.162
-3.93%
$ 58.69 million $ 4.43 million
Sep 21, 2020 $ 0.168
-5.76%
$ 60.81 million $ 5.5 million
Sep 20, 2020 $ 0.178
+2.53%
$ 64.21 million $ 3.25 million
Sep 19, 2020 $ 0.173
+0.65%
$ 62.63 million $ 3.14 million
Sep 18, 2020 $ 0.171
+1.56%
$ 62 million $ 4.57 million
Sep 17, 2020 $ 0.169
-1.03%
$ 60.96 million $ 3.4 million
Sep 16, 2020 $ 0.17
-0.33%
$ 61.59 million $ 3.57 million
Sep 15, 2020 $ 0.171
-5.20%
$ 61.88 million $ 3.75 million
Sep 14, 2020 $ 0.18
+0.57%
$ 65.23 million $ 3.65 million
Sep 13, 2020 $ 0.179
-6.21%
$ 64.91 million $ 3.84 million
Sep 12, 2020 $ 0.191
-0.83%
$ 69.17 million $ 3.81 million
Sep 11, 2020 $ 0.193
+4.08%
$ 69.73 million $ 5.6 million
Sep 10, 2020 $ 0.185
+2.70%
$ 67.02 million $ 4.23 million
Sep 9, 2020 $ 0.18
+4.11%
$ 65.25 million $ 3.88 million
Sep 8, 2020 $ 0.173
-1.37%
$ 62.68 million $ 4.46 million
Sep 7, 2020 $ 0.176
-0.26%
$ 63.5 million $ 4.81 million
Sep 6, 2020 $ 0.176
+4.40%
$ 63.73 million $ 4.2 million
Sep 5, 2020 $ 0.168
-10.98%
$ 60.72 million $ 4.31 million
Sep 4, 2020 $ 0.189
+6.62%
$ 68.25 million $ 4.68 million
Sep 3, 2020 $ 0.178
-20.01%
$ 64.26 million $ 5.06 million