Hive Historical Data

HIVE Page 44
Download
Date Close Price change Market cap Trading volume
May 25, 2020 $ 0.275
+3.21%
$ -- $ 2.44 million
May 24, 2020 $ 0.266
-9.33%
$ -- $ 1.62 million
May 23, 2020 $ 0.294
-1.51%
$ -- $ 2.18 million
May 22, 2020 $ 0.299
+1.15%
$ -- $ 2.34 million
May 21, 2020 $ 0.294
-7.75%
$ -- $ 2.44 million
May 20, 2020 $ 0.318
+0.57%
$ -- $ 2.3 million
May 19, 2020 $ 0.317
-1.81%
$ -- $ 2.37 million
May 18, 2020 $ 0.323
-9.39%
$ -- $ 2.32 million
May 17, 2020 $ 0.348
+12.82%
$ -- $ 2.78 million
May 16, 2020 $ 0.307
-1.64%
$ -- $ 2.33 million
May 15, 2020 $ 0.312
-5.44%
$ -- $ 2.15 million
May 14, 2020 $ 0.33
+2.53%
$ -- $ 2.21 million
May 13, 2020 $ 0.323
-0.12%
$ -- $ 2.31 million
May 12, 2020 $ 0.323
+0.51%
$ -- $ 2.35 million
May 11, 2020 $ 0.322
+4.15%
$ -- $ 2.11 million
May 10, 2020 $ 0.309
-12.33%
$ -- $ 1.85 million
May 9, 2020 $ 0.352
-3.14%
$ -- $ 2.12 million
May 8, 2020 $ 0.363
+0.08%
$ -- $ 2.12 million
May 7, 2020 $ 0.363
-2.39%
$ -- $ 2.02 million
May 6, 2020 $ 0.368
-7.88%
$ -- $ 2.06 million
May 5, 2020 $ 0.4
-7.19%
$ -- $ 2.04 million
May 4, 2020 $ 0.431
+5.84%
$ -- $ 3.07 million
May 3, 2020 $ 0.407
+21.19%
$ -- $ 2.84 million
May 2, 2020 $ 0.338
-8.61%
$ -- $ 2 million
May 1, 2020 $ 0.37
-10.72%
$ -- $ 2.19 million
Apr 30, 2020 $ 0.417
-6.89%
$ -- $ 2.27 million
Apr 29, 2020 $ 0.447
+0.68%
$ -- $ 2.44 million
Apr 28, 2020 $ 0.443
-22.90%
$ -- $ 2.43 million
Apr 27, 2020 $ 0.577
-37.28%
$ -- $ 3.83 million
Apr 26, 2020 $ 0.919
+82.15%
$ -- $ 5.19 million
Apr 25, 2020 $ 0.506
+17.89%
$ -- $ 2.08 million
Apr 24, 2020 $ 0.429
+133.87%
$ -- $ 2.86 million
Apr 23, 2020 $ 0.183
+53.15%
$ -- $ 973,067
Apr 22, 2020 $ 0.12
+1.04%
$ -- $ 198,853
Apr 21, 2020 $ 0.119
+1.41%
$ -- $ 188,427
Apr 20, 2020 $ 0.117
-10.87%
$ -- $ 192,714
Apr 19, 2020 $ 0.131
-0.29%
$ -- $ 156,334
Apr 18, 2020 $ 0.131
-1.73%
$ -- $ 207,807
Apr 17, 2020 $ 0.133
+14.54%
$ -- $ 252,766
Apr 16, 2020 $ 0.116
+6.84%
$ -- $ 223,210
Apr 15, 2020 $ 0.109
-2.37%
$ -- $ 145,933
Apr 14, 2020 $ 0.111
-2.17%
$ -- $ 150,539
Apr 13, 2020 $ 0.114
+4.56%
$ -- $ 225,999
Apr 12, 2020 $ 0.109
-4.71%
$ -- $ 198,635
Apr 11, 2020 $ 0.114
-0.08%
$ -- $ 215,631
Apr 10, 2020 $ 0.113
+9.00%
$ -- $ 357,750
Apr 9, 2020 $ 0.104
+9.11%
$ -- $ 282,382
Apr 8, 2020 $ 0.0953
-13.64%
$ -- $ 319,721
Apr 7, 2020 $ 0.11
-15.00%
$ -- $ 196,665
Apr 6, 2020 $ 0.13
-28.27%
$ -- $ 585,343