Hive Historical Data

HIVE Page 41
Download
Date Close Price change Market cap Trading volume
Mar 17, 2021 $0.375
-2.15%
$139.56 million $12.74 million
Mar 16, 2021 $0.384
+3.87%
$142.7 million $19.33 million
Mar 15, 2021 $0.369
-6.08%
$137.38 million $23.92 million
Mar 14, 2021 $0.393
+1.13%
$146.11 million $19.88 million
Mar 13, 2021 $0.388
+12.25%
$144.48 million $36.25 million
Mar 12, 2021 $0.346
-2.80%
$128.72 million $15.75 million
Mar 11, 2021 $0.356
+4.18%
$132.45 million $19.68 million
Mar 10, 2021 $0.342
+7.27%
$127.05 million $41.83 million
Mar 9, 2021 $0.318
+3.54%
$118.46 million $11.2 million
Mar 8, 2021 $0.308
-1.04%
$114.39 million $11.82 million
Mar 7, 2021 $0.311
+6.14%
$115.53 million $20.85 million
Mar 6, 2021 $0.293
+4.25%
$108.87 million $8.94 million
Mar 5, 2021 $0.281
-5.12%
$104.44 million $8.75 million
Mar 4, 2021 $0.296
-3.96%
$110.06 million $12.52 million
Mar 3, 2021 $0.308
+1.63%
$114.57 million $17.18 million
Mar 2, 2021 $0.303
-4.57%
$112.74 million $16.83 million
Mar 1, 2021 $0.318
+4.57%
$118.14 million $22.54 million
Feb 28, 2021 $0.304
-13.87%
$112.99 million $89.45 million
Feb 27, 2021 $0.352
+45.76%
$131.09 million $424.73 million
Feb 26, 2021 $0.242
+5.87%
$89.92 million $14.9 million
Feb 25, 2021 $0.228
+3.12%
$84.86 million $28.19 million
Feb 24, 2021 $0.221
+5.88%
$82.28 million $10.37 million
Feb 23, 2021 $0.209
-26.81%
$77.64 million $15.08 million
Feb 22, 2021 $0.285
-14.01%
$106.09 million $18.93 million
Feb 21, 2021 $0.332
+7.79%
$123.38 million $19.41 million
Feb 20, 2021 $0.308
-6.25%
$114.45 million $13.91 million
Feb 19, 2021 $0.328
+0.09%
$122.07 million $15.8 million
Feb 18, 2021 $0.328
+11.10%
$121.91 million $20.43 million
Feb 17, 2021 $0.295
-5.29%
$109.77 million $24.7 million
Feb 16, 2021 $0.312
-5.56%
$115.91 million $74.46 million
Feb 15, 2021 $0.33
+35.04%
$122.66 million $205.67 million
Feb 14, 2021 $0.243
+0.53%
$90.57 million $15.85 million
Feb 13, 2021 $0.242
+1.34%
$90.08 million $16.6 million
Feb 12, 2021 $0.24
+5.06%
$89.27 million $12.09 million
Feb 11, 2021 $0.229
+8.80%
$85.02 million $10.43 million
Feb 10, 2021 $0.21
+10.42%
$78.09 million $13.71 million
Feb 9, 2021 $0.19
+8.36%
$70.68 million $17.27 million
Feb 8, 2021 $0.176
+11.75%
$65.33 million $10.26 million
Feb 7, 2021 $0.157
-2.16%
$58.49 million $3.66 million
Feb 6, 2021 $0.161
-4.83%
$59.75 million $5.84 million
Feb 5, 2021 $0.169
+8.76%
$62.74 million $9.73 million
Feb 4, 2021 $0.155
+3.59%
$57.69 million $10.21 million
Feb 3, 2021 $0.15
+4.48%
$55.69 million $13 million
Feb 2, 2021 $0.143
+4.27%
$53.36 million $2.87 million
Feb 1, 2021 $0.138
-0.98%
$51.18 million $4.07 million
Jan 30, 2021 $0.136
-1.62%
$50.54 million $2.74 million
Jan 29, 2021 $0.138
-0.75%
$51.36 million $5.48 million
Jan 28, 2021 $0.139
+4.98%
$51.74 million $5.09 million
Jan 27, 2021 $0.132
-6.91%
$49.28 million $3.16 million
Jan 26, 2021 $0.142
-1.04%
$52.94 million $3.34 million