Hive Historical Data

HIVE Page 44
Download
Date Close Price change Market cap Trading volume
Oct 16, 2020 $0.149
-2.57%
$54.03 million $1.12 million
Oct 15, 2020 $0.153
+1.29%
$55.44 million $1.17 million
Oct 14, 2020 $0.151
-0.62%
$54.75 million $906,751
Oct 13, 2020 $0.152
+0.68%
$55.09 million $1.37 million
Oct 12, 2020 $0.151
-2.24%
$54.72 million $1.83 million
Oct 11, 2020 $0.155
+0.94%
$56 million $1.52 million
Oct 10, 2020 $0.153
+5.61%
$55.49 million $2.39 million
Oct 9, 2020 $0.145
+3.09%
$52.55 million $1.25 million
Oct 8, 2020 $0.141
+1.10%
$50.95 million $1.25 million
Oct 7, 2020 $0.139
+2.68%
$50.4 million $1.42 million
Oct 6, 2020 $0.136
-13.41%
$49.09 million $2.27 million
Oct 5, 2020 $0.156
+4.29%
$56.59 million $4.03 million
Oct 4, 2020 $0.15
-0.58%
$54.29 million $2.09 million
Oct 3, 2020 $0.151
+0.15%
$54.63 million $2.82 million
Oct 2, 2020 $0.151
+0.81%
$54.5 million $2 million
Oct 1, 2020 $0.15
-2.29%
$54.1 million $2.22 million
Sep 30, 2020 $0.153
-1.53%
$55.36 million $2.19 million
Sep 29, 2020 $0.155
+0.14%
$56.22 million $2.6 million
Sep 28, 2020 $0.156
-0.24%
$56.25 million $2.87 million
Sep 27, 2020 $0.156
-1.30%
$56.43 million $2.49 million
Sep 26, 2020 $0.158
+1.92%
$57.21 million $1.32 million
Sep 25, 2020 $0.155
+1.68%
$56.12 million $2.2 million
Sep 24, 2020 $0.153
+5.24%
$55.2 million $1.94 million
Sep 23, 2020 $0.145
-10.74%
$52.43 million $2.61 million
Sep 22, 2020 $0.162
-3.93%
$58.69 million $4.43 million
Sep 21, 2020 $0.168
-5.76%
$60.81 million $5.5 million
Sep 20, 2020 $0.178
+2.53%
$64.21 million $3.25 million
Sep 19, 2020 $0.173
+0.65%
$62.63 million $3.14 million
Sep 18, 2020 $0.171
+1.56%
$62 million $4.57 million
Sep 17, 2020 $0.169
-1.03%
$60.96 million $3.4 million
Sep 16, 2020 $0.17
-0.33%
$61.59 million $3.57 million
Sep 15, 2020 $0.171
-5.20%
$61.88 million $3.75 million
Sep 14, 2020 $0.18
+0.57%
$65.23 million $3.65 million
Sep 13, 2020 $0.179
-6.21%
$64.91 million $3.84 million
Sep 12, 2020 $0.191
-0.83%
$69.17 million $3.81 million
Sep 11, 2020 $0.193
+4.08%
$69.73 million $5.6 million
Sep 10, 2020 $0.185
+2.70%
$67.02 million $4.23 million
Sep 9, 2020 $0.18
+4.11%
$65.25 million $3.88 million
Sep 8, 2020 $0.173
-1.37%
$62.68 million $4.46 million
Sep 7, 2020 $0.176
-0.26%
$63.5 million $4.81 million
Sep 6, 2020 $0.176
+4.40%
$63.73 million $4.2 million
Sep 5, 2020 $0.168
-10.98%
$60.72 million $4.31 million
Sep 4, 2020 $0.189
+6.62%
$68.25 million $4.68 million
Sep 3, 2020 $0.178
-20.01%
$64.26 million $5.06 million
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