Hive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 0.318
-6.12%
$ 118.32 million $ 30.31 million
Jun 28 $ 0.339
+46.81%
$ 126.05 million $ 73.67 million
Jun 21 $ 0.231
-20.98%
$ 85.85 million $ 33.34 million
Jun 14 $ 0.292
-20.34%
$ 108.64 million $ 22.28 million
Jun 7 $ 0.367
-12.45%
$ 136.42 million $ 40.94 million
May 31 $ 0.419
-3.60%
$ 155.72 million $ 20.58 million
May 24 $ 0.421
-23.60%
$ 156.57 million $ 80.58 million
May 17 $ 0.55
+17.31%
$ 204.57 million $ 97.52 million
May 10 $ 0.469
-21.16%
$ 174.42 million $ 82.29 million
May 3 $ 0.595
-11.06%
$ 221.22 million $ 232.04 million
Apr 26 $ 0.669
+41.99%
$ 248.76 million $ 929.2 million
Apr 19 $ 0.471
-18.15%
$ 175.21 million $ 525.37 million
Apr 12 $ 0.576
-21.46%
$ 214.1 million $ 168.21 million
Apr 5 $ 0.733
-8.74%
$ 272.62 million $ 437.34 million
Mar 29 $ 0.803
+0.04%
$ 298.69 million $ 642.27 million
Mar 22 $ 0.803
+94.14%
$ 298.52 million $ 2.16 billion
Mar 15 $ 0.413
+5.13%
$ 153.77 million $ 180.71 million
Mar 8 $ 0.393
+26.41%
$ 146.11 million $ 156.39 million
Mar 1 $ 0.311
+2.26%
$ 115.53 million $ 107.62 million
Feb 22 $ 0.304
-8.41%
$ 112.99 million $ 601.65 million
Feb 15 $ 0.332
+35.84%
$ 123.38 million $ 374.38 million
Feb 8 $ 0.243
+54.93%
$ 90.57 million $ 96.21 million
Feb 1 $ 0.157
+13.18%
$ 58.49 million $ 49.37 million
Jan 25 $ 0.136
-5.51%
$ 50.54 million $ 19.8 million
Jan 18 $ 0.147
+11.08%
$ 54.59 million $ 44.54 million
Jan 11 $ 0.132
+5.32%
$ 49.15 million $ 36.25 million
Jan 4 $ 0.126
+7.26%
$ 46.68 million $ 32.85 million
Dec 28 $ 0.117
+2.81%
$ 43.49 million $ 16.49 million
Dec 21 $ 0.113
-16.00%
$ 42.12 million $ 17.78 million
Dec 14 $ 0.136
+13.83%
$ 50.76 million $ 25.6 million
Dec 7 $ 0.121
-6.80%
$ 45.19 million $ 20.34 million
Nov 30 $ 0.13
+7.79%
$ 48.53 million $ 34.74 million
Nov 23 $ 0.121
-3.79%
$ 44.96 million $ 33.38 million
Nov 16 $ 0.126
+4.08%
$ 46.82 million $ 19.97 million
Nov 9 $ 0.121
+3.84%
$ 44.99 million $ 18.09 million
Nov 2 $ 0.116
-0.30%
$ 43.29 million $ 13.67 million
Oct 26 $ 0.117
-17.50%
$ 43.38 million $ 13.88 million
Oct 19 $ 0.141
-4.60%
$ -- $ 9.82 million
Oct 12 $ 0.149
-4.06%
$ -- $ 8.49 million
Oct 5 $ 0.155
+3.19%
$ -- $ 14.13 million
Sep 28 $ 0.15
-3.72%
$ -- $ 16.79 million
Sep 21 $ 0.156
-12.55%
$ -- $ 20.49 million
Sep 14 $ 0.178
-1.01%
$ -- $ 25.34 million
Sep 7 $ 0.179
+1.95%
$ -- $ 30.63 million
Aug 31 $ 0.176
-25.50%
$ -- $ 35.12 million
Aug 24 $ 0.236
-2.50%
$ -- $ 35.05 million
Aug 17 $ 0.243
-14.18%
$ -- $ 93 million
Aug 10 $ 0.283
+11.22%
$ -- $ 60.06 million
Aug 3 $ 0.255
+16.85%
$ -- $ 52.11 million
Jul 27 $ 0.218
+0.24%
$ -- $ 64.13 million