Hive Historical Data

HIVE Page 47
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 2020 $0.181
-5.11%
$-- $13,590
Apr 4, 2020 $0.19
+5.98%
$-- $42,136
Apr 3, 2020 $0.18
-1.85%
$-- $61,203
Apr 2, 2020 $0.183
-7.01%
$-- $46,000
Apr 1, 2020 $0.197
+10.32%
$-- $36,252