Hive Historical Data

HIVE Page 43
Download
Date Close Price change Market cap Trading volume
Jul 14, 2020 $ 0.218
-2.10%
$ 78.92 million $ 4.24 million
Jul 13, 2020 $ 0.223
-2.22%
$ 80.65 million $ 5.37 million
Jul 12, 2020 $ 0.228
-3.13%
$ 82.43 million $ 4.82 million
Jul 11, 2020 $ 0.235
+1.69%
$ 85.06 million $ 5.94 million
Jul 10, 2020 $ 0.231
+5.84%
$ 83.64 million $ 8.16 million
Jul 9, 2020 $ 0.218
-0.15%
$ 79.02 million $ 6.23 million
Jul 8, 2020 $ 0.219
+0.93%
$ 79.12 million $ 6.06 million
Jul 7, 2020 $ 0.217
-3.88%
$ -- $ 5.39 million
Jul 6, 2020 $ 0.225
+8.50%
$ -- $ 6.52 million
Jul 5, 2020 $ 0.208
-1.80%
$ -- $ 2.34 million
Jul 4, 2020 $ 0.212
+1.78%
$ -- $ 2.31 million
Jul 3, 2020 $ 0.208
-0.03%
$ -- $ 2.35 million
Jul 2, 2020 $ 0.208
-2.73%
$ -- $ 1.94 million
Jul 1, 2020 $ 0.214
-1.70%
$ -- $ 2.08 million
Jun 30, 2020 $ 0.218
-2.63%
$ -- $ 2.19 million
Jun 29, 2020 $ 0.224
+7.72%
$ -- $ 2.34 million
Jun 28, 2020 $ 0.207
+0.26%
$ -- $ 1.89 million
Jun 27, 2020 $ 0.206
-6.21%
$ -- $ 1.84 million
Jun 26, 2020 $ 0.22
-6.93%
$ -- $ 1.94 million
Jun 25, 2020 $ 0.236
-1.83%
$ -- $ 2.31 million
Jun 24, 2020 $ 0.24
-3.15%
$ -- $ 2.1 million
Jun 23, 2020 $ 0.248
-0.37%
$ -- $ 2.1 million
Jun 22, 2020 $ 0.249
-0.29%
$ -- $ 2.05 million
Jun 21, 2020 $ 0.25
-1.30%
$ -- $ 1.95 million
Jun 20, 2020 $ 0.253
+4.73%
$ -- $ 2.38 million
Jun 19, 2020 $ 0.242
-1.82%
$ -- $ 2.31 million
Jun 18, 2020 $ 0.247
-2.77%
$ -- $ 2.17 million
Jun 17, 2020 $ 0.253
-0.71%
$ -- $ 2.46 million
Jun 16, 2020 $ 0.255
+1.11%
$ -- $ 2.26 million
Jun 15, 2020 $ 0.252
-0.84%
$ -- $ 2.02 million
Jun 14, 2020 $ 0.255
-4.05%
$ -- $ 2.01 million
Jun 13, 2020 $ 0.266
+2.83%
$ -- $ 1.96 million
Jun 12, 2020 $ 0.258
+4.19%
$ -- $ 2.2 million
Jun 11, 2020 $ 0.247
-2.19%
$ -- $ 2.16 million
Jun 10, 2020 $ 0.253
-0.89%
$ -- $ 71,231
Jun 9, 2020 $ 0.255
+0.84%
$ -- $ 1.71 million
Jun 8, 2020 $ 0.253
-0.37%
$ -- $ 2.26 million
Jun 7, 2020 $ 0.255
-0.90%
$ -- $ 2.06 million
Jun 6, 2020 $ 0.257
-2.41%
$ -- $ 2.08 million
Jun 5, 2020 $ 0.264
-0.97%
$ -- $ 2.19 million
Jun 4, 2020 $ 0.27
+7.80%
$ -- $ 2.63 million
Jun 3, 2020 $ 0.25
+1.76%
$ -- $ 2.33 million
Jun 2, 2020 $ 0.245
-5.64%
$ -- $ 2.2 million
Jun 1, 2020 $ 0.261
+10.60%
$ -- $ 2.37 million
May 31, 2020 $ 0.235
-8.81%
$ -- $ 1.78 million
May 30, 2020 $ 0.258
-4.33%
$ -- $ 1.99 million
May 29, 2020 $ 0.27
-0.82%
$ -- $ 2.18 million
May 28, 2020 $ 0.273
-1.34%
$ -- $ 2.06 million
May 27, 2020 $ 0.276
+1.34%
$ -- $ 2.4 million
May 26, 2020 $ 0.272
-1.37%
$ -- $ 2.1 million