Hive Historical Data

HIVE Page 42
Download
Date Close Price change Market cap Trading volume
Jan 24, 2021 $0.147
+5.00%
$54.59 million $3.61 million
Jan 23, 2021 $0.14
-3.73%
$52 million $4.54 million
Jan 22, 2021 $0.145
-5.67%
$54 million $9.91 million
Jan 21, 2021 $0.154
+8.30%
$57.26 million $14.69 million
Jan 20, 2021 $0.142
+3.37%
$52.91 million $4.15 million
Jan 19, 2021 $0.138
-0.98%
$51.28 million $3.03 million
Jan 18, 2021 $0.139
+5.42%
$51.81 million $4.61 million
Jan 17, 2021 $0.132
-1.05%
$49.15 million $11.21 million
Jan 16, 2021 $0.133
+5.32%
$49.64 million $4.28 million
Jan 15, 2021 $0.127
-2.73%
$47.1 million $3.29 million
Jan 14, 2021 $0.13
+4.14%
$48.4 million $3.49 million
Jan 13, 2021 $0.125
+4.47%
$46.47 million $2.94 million
Jan 12, 2021 $0.12
-2.03%
$44.49 million $4.01 million
Jan 11, 2021 $0.122
-2.70%
$45.4 million $7.02 million
Jan 10, 2021 $0.126
-5.34%
$46.68 million $6.93 million
Jan 9, 2021 $0.133
+3.76%
$49.33 million $4.4 million
Jan 8, 2021 $0.128
+6.77%
$47.54 million $7.43 million
Jan 7, 2021 $0.12
-1.88%
$44.5 million $4.91 million
Jan 6, 2021 $0.122
+5.27%
$45.36 million $3.77 million
Jan 5, 2021 $0.116
+2.97%
$43.1 million $2.66 million
Jan 4, 2021 $0.116
-1.06%
$43.06 million $2.76 million
Jan 3, 2021 $0.117
+0.46%
$43.49 million $2.7 million
Jan 2, 2021 $0.116
-1.76%
$43.31 million $2.48 million
Jan 1, 2021 $0.118
+2.96%
$43.82 million $1.77 million
Dec 31, 2020 $0.114
+1.83%
$42.57 million $1.84 million
Dec 30, 2020 $0.112
-1.25%
$41.8 million $1.49 million
Dec 29, 2020 $0.114
+1.28%
$42.42 million $4.12 million
Dec 28, 2020 $0.118
+3.58%
$43.81 million $2.08 million
Dec 27, 2020 $0.113
-1.45%
$42.12 million $2.68 million
Dec 26, 2020 $0.113
-1.23%
$41.87 million $1.61 million
Dec 25, 2020 $0.115
-0.26%
$42.72 million $2.1 million
Dec 24, 2020 $0.117
+9.60%
$43.54 million $2.24 million
Dec 23, 2020 $0.11
-11.91%
$41.03 million $3.09 million
Dec 22, 2020 $0.126
+0.12%
$46.95 million $2.12 million
Dec 21, 2020 $0.128
-4.94%
$47.67 million $3.94 million
Dec 20, 2020 $0.136
+3.20%
$50.76 million $2.74 million
Dec 19, 2020 $0.136
+1.61%
$50.52 million $6.37 million
Dec 18, 2020 $0.13
+0.81%
$48.39 million $3.12 million
Dec 17, 2020 $0.129
-0.86%
$47.82 million $3.32 million
Dec 16, 2020 $0.13
+5.09%
$48.27 million $4.85 million
Dec 15, 2020 $0.126
-0.07%
$46.71 million $2.51 million
Dec 14, 2020 $0.125
+4.29%
$46.51 million $2.69 million
Dec 13, 2020 $0.121
-0.26%
$45.19 million $2.86 million
Dec 12, 2020 $0.12
+2.44%
$44.81 million $2.68 million
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