Hive Historical Data

HIVE Page 43
Download
Date Close Price change Market cap Trading volume
Dec 5, 2020 $0.131
+3.22%
$48.62 million $2.55 million
Dec 4, 2020 $0.125
-7.45%
$46.51 million $2.92 million
Dec 3, 2020 $0.135
-2.94%
$50.22 million $3.88 million
Dec 2, 2020 $0.139
+9.41%
$51.61 million $8.35 million
Dec 1, 2020 $0.127
+3.20%
$47.17 million $11.95 million
Nov 30, 2020 $0.121
-0.05%
$45 million $2.69 million
Nov 29, 2020 $0.121
-1.48%
$44.96 million $2.61 million
Nov 28, 2020 $0.122
+2.21%
$45.56 million $2.55 million
Nov 27, 2020 $0.12
-2.14%
$44.54 million $3.19 million
Nov 26, 2020 $0.122
-10.81%
$45.46 million $8 million
Nov 25, 2020 $0.137
+3.60%
$51.01 million $6.37 million
Nov 24, 2020 $0.133
+1.02%
$49.3 million $6.09 million
Nov 23, 2020 $0.131
+4.59%
$48.88 million $4.58 million
Nov 22, 2020 $0.126
-1.78%
$46.82 million $3.35 million
Nov 21, 2020 $0.129
+4.36%
$47.84 million $2.76 million
Nov 20, 2020 $0.123
+4.31%
$45.82 million $3.57 million
Nov 19, 2020 $0.118
-2.93%
$43.95 million $1.92 million
Nov 18, 2020 $0.122
-0.79%
$45.32 million $2.99 million
Nov 17, 2020 $0.124
-2.40%
$45.99 million $2.17 million
Nov 16, 2020 $0.127
+4.75%
$47.12 million $3.21 million
Nov 15, 2020 $0.121
-1.73%
$44.99 million $1.48 million
Nov 14, 2020 $0.123
-3.42%
$45.8 million $1.83 million
Nov 13, 2020 $0.127
-0.34%
$47.37 million $2.63 million
Nov 12, 2020 $0.128
+4.70%
$47.5 million $4.72 million
Nov 11, 2020 $0.122
+2.80%
$45.36 million $2.82 million
Nov 10, 2020 $0.119
+1.68%
$44.09 million $2.52 million
Nov 9, 2020 $0.117
+0.62%
$43.6 million $2.09 million
Nov 8, 2020 $0.116
+4.98%
$43.29 million $2.24 million
Nov 7, 2020 $0.111
-5.86%
$41.33 million $1.82 million
Nov 6, 2020 $0.116
+3.09%
$43.21 million $2.42 million
Nov 5, 2020 $0.113
+1.24%
$42.18 million $2.06 million
Nov 4, 2020 $0.112
+0.01%
$41.69 million $1.72 million
Nov 3, 2020 $0.112
-1.05%
$41.52 million $1.73 million
Nov 2, 2020 $0.113
-3.35%
$41.97 million $1.69 million
Nov 1, 2020 $0.117
-0.66%
$43.38 million $1.64 million
Oct 31, 2020 $0.117
+1.62%
$43.65 million $1.8 million
Oct 30, 2020 $0.116
-5.02%
$41.84 million $2.12 million
Oct 29, 2020 $0.122
-1.29%
$44.03 million $1.81 million
Oct 28, 2020 $0.123
-7.76%
$44.53 million $2.42 million
Oct 27, 2020 $0.133
-2.66%
$47.96 million $2.19 million
Oct 26, 2020 $0.136
-3.78%
$49.19 million $1.91 million
Oct 25, 2020 $0.141
-2.34%
$51.13 million $1.54 million
Oct 24, 2020 $0.144
+1.43%
$52.18 million $1.28 million
Oct 23, 2020 $0.144
-2.20%
$52.2 million $1.88 million
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