Hive Historical Data

HIVE Page 42
Download
Date Close Price change Market cap Trading volume
Sep 2, 2020 $ 0.222
-7.33%
$ 80.38 million $ 5.47 million
Sep 1, 2020 $ 0.24
-1.62%
$ 86.77 million $ 5.46 million
Aug 31, 2020 $ 0.244
+3.13%
$ 88.23 million $ 5.94 million
Aug 30, 2020 $ 0.236
-0.18%
$ 85.5 million $ 3.85 million
Aug 29, 2020 $ 0.237
+1.59%
$ 85.72 million $ 5.12 million
Aug 28, 2020 $ 0.233
+3.46%
$ 84.29 million $ 4.7 million
Aug 27, 2020 $ 0.225
-3.42%
$ 81.52 million $ 4.38 million
Aug 26, 2020 $ 0.233
+1.70%
$ 84.33 million $ 5.43 million
Aug 25, 2020 $ 0.229
-7.98%
$ 82.81 million $ 5.92 million
Aug 24, 2020 $ 0.249
+2.74%
$ 90.09 million $ 5.65 million
Aug 23, 2020 $ 0.243
-2.65%
$ 87.75 million $ 4.35 million
Aug 22, 2020 $ 0.249
+1.07%
$ 90.21 million $ 6.37 million
Aug 21, 2020 $ 0.247
-8.35%
$ 89.3 million $ 12.55 million
Aug 20, 2020 $ 0.269
-1.33%
$ 97.45 million $ 44.96 million
Aug 19, 2020 $ 0.273
+1.72%
$ 98.89 million $ 8.02 million
Aug 18, 2020 $ 0.269
-1.34%
$ 97.37 million $ 7.89 million
Aug 17, 2020 $ 0.273
-3.48%
$ 98.69 million $ 8.85 million
Aug 16, 2020 $ 0.283
+7.33%
$ 102.23 million $ 11.34 million
Aug 15, 2020 $ 0.263
+2.48%
$ 95.24 million $ 7.75 million
Aug 14, 2020 $ 0.257
-1.48%
$ 92.8 million $ 6.95 million
Aug 13, 2020 $ 0.26
+4.36%
$ 94.18 million $ 10.41 million
Aug 12, 2020 $ 0.25
+1.97%
$ 90.29 million $ 7.4 million
Aug 11, 2020 $ 0.245
-5.20%
$ 88.44 million $ 7.45 million
Aug 10, 2020 $ 0.258
+1.42%
$ 93.22 million $ 8.77 million
Aug 9, 2020 $ 0.255
-1.35%
$ 92.25 million $ 10.62 million
Aug 8, 2020 $ 0.258
+4.09%
$ 93.14 million $ 9.41 million
Aug 7, 2020 $ 0.247
+6.25%
$ 89.44 million $ 12.15 million
Aug 6, 2020 $ 0.233
+3.97%
$ 84.1 million $ 6.56 million
Aug 5, 2020 $ 0.224
+1.12%
$ 80.88 million $ 5.03 million
Aug 4, 2020 $ 0.221
-0.22%
$ 79.75 million $ 4.2 million
Aug 3, 2020 $ 0.221
+1.32%
$ 79.99 million $ 4.14 million
Aug 2, 2020 $ 0.218
-2.52%
$ 78.93 million $ 8.39 million
Aug 1, 2020 $ 0.224
+0.08%
$ 80.89 million $ 4.97 million
Jul 31, 2020 $ 0.223
-1.34%
$ 80.82 million $ 5.15 million
Jul 30, 2020 $ 0.226
-5.52%
$ 81.82 million $ 5.86 million
Jul 29, 2020 $ 0.239
+1.93%
$ 86.58 million $ 8.7 million
Jul 28, 2020 $ 0.235
+6.51%
$ 84.89 million $ 15 million
Jul 27, 2020 $ 0.22
+1.18%
$ 79.66 million $ 16.06 million
Jul 26, 2020 $ 0.218
-3.01%
$ 78.75 million $ 4.69 million
Jul 25, 2020 $ 0.224
+0.38%
$ 81.18 million $ 4 million
Jul 24, 2020 $ 0.223
-0.12%
$ 80.77 million $ 5.65 million
Jul 23, 2020 $ 0.224
-1.96%
$ 80.84 million $ 4.73 million
Jul 22, 2020 $ 0.228
-1.85%
$ 82.54 million $ 8.81 million
Jul 21, 2020 $ 0.233
+7.01%
$ 84.1 million $ 29.05 million
Jul 20, 2020 $ 0.217
+1.62%
$ 78.61 million $ 5.32 million
Jul 19, 2020 $ 0.214
+0.91%
$ 77.31 million $ 4.05 million
Jul 18, 2020 $ 0.212
+0.10%
$ 76.6 million $ 3.6 million
Jul 17, 2020 $ 0.212
-0.25%
$ 76.55 million $ 4.09 million
Jul 16, 2020 $ 0.212
-3.19%
$ 76.68 million $ 3.46 million
Jul 15, 2020 $ 0.219
+0.27%
$ 79.12 million $ 3.53 million