Hive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
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