Hive Historical Data

HIVE Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.398
+6.86%
$ -- $ 9.88 million
Jun 13 $ 0.37
-14.65%
$ -- $ 23.89 million
Jun 6 $ 0.435
-21.06%
$ -- $ 21.66 million
May 30 $ 0.551
+16.78%
$ -- $ 32.01 million
May 23 $ 0.472
-9.44%
$ -- $ 16.18 million
May 16 $ 0.521
-2.35%
$ -- $ 23 million
May 9 $ 0.535
-24.47%
$ -- $ 26.61 million
May 2 $ 0.708
-11.52%
$ -- $ 15.1 million
Apr 25 $ 0.799
-12.96%
$ -- $ 21.38 million
Apr 18 $ 0.919
+3.64%
$ -- $ 25.69 million
Apr 11 $ 0.887
-3.81%
$ -- $ 21.54 million
Apr 4 $ 0.922
-23.04%
$ -- $ 22.16 million
Mar 28 $ 1.2
+5.13%
$ -- $ 32.93 million
Mar 21 $ 1.14
+25.86%
$ -- $ 31.11 million
Mar 14 $ 0.906
+9.50%
$ -- $ 23.52 million
Mar 7 $ 0.827
-4.93%
$ -- $ 34.2 million
Feb 28 $ 0.87
-1.87%
$ -- $ 27.25 million
Feb 21 $ 0.887
-3.26%
$ -- $ 32.95 million
Feb 14 $ 0.916
-14.43%
$ -- $ 24.25 million
Feb 7 $ 1.07
-12.05%
$ -- $ 27.14 million
Jan 31 $ 1.22
+29.89%
$ -- $ 89.77 million
Jan 24 $ 0.937
+12.31%
$ -- $ 28.73 million
Jan 17 $ 0.833
-36.88%
$ -- $ 30.03 million
Jan 10 $ 1.32
-1.10%
$ -- $ 28.04 million
Jan 3 $ 1.33
-22.25%
$ -- $ 53.4 million
Dec 27 $ 1.72
-2.66%
$ -- $ 58.09 million
Dec 20 $ 1.66
+12.91%
$ -- $ 36.69 million
Dec 13 $ 1.47
-9.04%
$ -- $ 52.03 million
Dec 6 $ 1.61
-6.54%
$ -- $ 122.52 million
Nov 29 $ 1.72
-23.59%
$ -- $ 437.61 million
Nov 22 $ 2.21
+94.99%
$ -- $ 850.3 million
Nov 15 $ 1.13
+31.97%
$ -- $ 410.7 million
Nov 8 $ 0.86
+4.59%
$ -- $ 35.88 million
Nov 1 $ 0.822
-0.42%
$ -- $ 175.72 million
Oct 25 $ 0.836
+0.56%
$ -- $ 36.71 million
Oct 18 $ 0.814
+3.65%
$ -- $ 40.16 million
Oct 11 $ 0.785
-4.56%
$ -- $ 77.54 million
Oct 4 $ 0.822
+20.94%
$ -- $ 498.27 million
Sep 27 $ 0.68
+16.75%
$ -- $ 45.57 million
Sep 20 $ 0.582
-20.29%
$ -- $ 40.94 million
Sep 13 $ 0.729
-2.50%
$ -- $ 73.22 million
Sep 6 $ 0.748
-0.92%
$ -- $ 121.07 million
Aug 30 $ 0.755
+35.57%
$ -- $ 217.85 million
Aug 23 $ 0.557
+8.70%
$ -- $ 48.15 million
Aug 16 $ 0.512
+6.02%
$ -- $ 59.49 million
Aug 9 $ 0.483
+7.57%
$ -- $ 35.99 million
Aug 2 $ 0.462
+19.54%
$ 171.97 million $ 44.68 million
Jul 26 $ 0.386
+20.31%
$ 143.75 million $ 164.15 million
Jul 19 $ 0.321
+6.68%
$ 119.41 million $ 20.51 million
Jul 12 $ 0.301
-5.43%
$ 111.91 million $ 65.02 million