Hive Historical Data

HIVE Page 46
Download
Date Close Price change Market cap Trading volume
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
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