Hive Historical Data

HIVE Page 45
Download
Date Close Price change Market cap Trading volume
Aug 27, 2020 $0.225
-3.42%
$81.52 million $4.38 million
Aug 26, 2020 $0.233
+1.70%
$84.33 million $5.43 million
Aug 25, 2020 $0.229
-7.98%
$82.81 million $5.92 million
Aug 24, 2020 $0.249
+2.74%
$90.09 million $5.65 million
Aug 23, 2020 $0.243
-2.65%
$87.75 million $4.35 million
Aug 22, 2020 $0.249
+1.07%
$90.21 million $6.37 million
Aug 21, 2020 $0.247
-8.35%
$89.3 million $12.55 million
Aug 20, 2020 $0.269
-1.33%
$97.45 million $44.96 million
Aug 19, 2020 $0.273
+1.72%
$98.89 million $8.02 million
Aug 18, 2020 $0.269
-1.34%
$97.37 million $7.89 million
Aug 17, 2020 $0.273
-3.48%
$98.69 million $8.85 million
Aug 16, 2020 $0.283
+7.33%
$102.23 million $11.34 million
Aug 15, 2020 $0.263
+2.48%
$95.24 million $7.75 million
Aug 14, 2020 $0.257
-1.48%
$92.8 million $6.95 million
Aug 13, 2020 $0.26
+4.36%
$94.18 million $10.41 million
Aug 12, 2020 $0.25
+1.97%
$90.29 million $7.4 million
Aug 11, 2020 $0.245
-5.20%
$88.44 million $7.45 million
Aug 10, 2020 $0.258
+1.42%
$93.22 million $8.77 million
Aug 9, 2020 $0.255
-1.35%
$92.25 million $10.62 million
Aug 8, 2020 $0.258
+4.09%
$93.14 million $9.41 million
Aug 7, 2020 $0.247
+6.25%
$89.44 million $12.15 million
Aug 6, 2020 $0.233
+3.97%
$84.1 million $6.56 million
Aug 5, 2020 $0.224
+1.12%
$80.88 million $5.03 million
Aug 4, 2020 $0.221
-0.22%
$79.75 million $4.2 million
Aug 3, 2020 $0.221
+1.32%
$79.99 million $4.14 million
Aug 2, 2020 $0.218
-2.52%
$78.93 million $8.39 million
Aug 1, 2020 $0.224
+0.08%
$80.89 million $4.97 million
Jul 31, 2020 $0.223
-1.34%
$80.82 million $5.15 million
Jul 30, 2020 $0.226
-5.52%
$81.82 million $5.86 million
Jul 29, 2020 $0.239
+1.93%
$86.58 million $8.7 million
Jul 28, 2020 $0.235
+6.51%
$84.89 million $15 million
Jul 27, 2020 $0.22
+1.18%
$79.66 million $16.06 million
Jul 26, 2020 $0.218
-3.01%
$78.75 million $4.69 million
Jul 25, 2020 $0.224
+0.38%
$81.18 million $4 million
Jul 24, 2020 $0.223
-0.12%
$80.77 million $5.65 million
Jul 23, 2020 $0.224
-1.96%
$80.84 million $4.73 million
Jul 22, 2020 $0.228
-1.85%
$82.54 million $8.81 million
Jul 21, 2020 $0.233
+7.01%
$84.1 million $29.05 million
Jul 20, 2020 $0.217
+1.62%
$78.61 million $5.32 million
Jul 19, 2020 $0.214
+0.91%
$77.31 million $4.05 million
Jul 18, 2020 $0.212
+0.10%
$76.6 million $3.6 million
Jul 17, 2020 $0.212
-0.25%
$76.55 million $4.09 million
Jul 16, 2020 $0.212
-3.19%
$76.68 million $3.46 million
Jul 15, 2020 $0.219
+0.27%
$79.12 million $3.53 million
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