Hive Historical Data

HIVE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.203
-4.72%
$ 101.74 million $ 3.09 million
Jun 16, 2025 $ 0.213
-1.66%
$ 106.8 million $ 2.38 million
Jun 15, 2025 $ 0.217
+0.28%
$ 108.6 million $ 1.65 million
Jun 14, 2025 $ 0.216
-1.17%
$ 108.29 million $ 1.75 million
Jun 13, 2025 $ 0.219
-2.62%
$ 109.58 million $ 3.37 million
Jun 12, 2025 $ 0.225
-6.00%
$ 112.54 million $ 2.89 million
Jun 11, 2025 $ 0.239
-4.02%
$ 119.73 million $ 2.41 million
Jun 10, 2025 $ 0.249
+1.33%
$ 124.75 million $ 2.99 million
Jun 9, 2025 $ 0.246
+4.01%
$ 91.45 million $ 1.63 million
Jun 8, 2025 $ 0.236
+0.52%
$ 87.92 million $ 2.09 million
Jun 7, 2025 $ 0.235
+1.74%
$ 87.48 million $ 1.6 million
Jun 6, 2025 $ 0.231
+1.54%
$ 85.98 million $ 1.66 million
Jun 5, 2025 $ 0.228
-5.44%
$ 84.68 million $ 2.62 million
Jun 4, 2025 $ 0.241
-0.92%
$ 89.55 million $ 2.14 million
Jun 3, 2025 $ 0.243
-0.42%
$ 90.39 million $ 2.08 million
Jun 2, 2025 $ 0.244
+3.93%
$ 90.76 million $ 4.29 million
Jun 1, 2025 $ 0.235
+1.10%
$ 87.32 million $ 1.86 million
May 31, 2025 $ 0.232
+1.29%
$ 86.37 million $ 5.44 million
May 30, 2025 $ 0.229
-10.02%
$ 85.27 million $ 5.37 million
May 29, 2025 $ 0.255
-4.36%
$ 94.79 million $ 4.09 million
May 28, 2025 $ 0.266
+2.09%
$ 99.1 million $ 3.55 million
May 27, 2025 $ 0.261
+1.88%
$ 97.07 million $ 3.57 million
May 26, 2025 $ 0.256
-0.17%
$ 95.28 million $ 2.37 million
May 25, 2025 $ 0.257
-0.20%
$ 95.44 million $ 2.59 million
May 24, 2025 $ 0.257
-0.01%
$ 95.63 million $ 2.59 million
May 23, 2025 $ 0.257
-5.69%
$ 95.63 million $ 6.58 million
May 22, 2025 $ 0.273
+3.61%
$ 101.4 million $ 5.08 million
May 21, 2025 $ 0.263
+1.62%
$ 97.86 million $ 3.6 million
May 20, 2025 $ 0.259
+0.96%
$ 96.3 million $ 4.21 million
May 19, 2025 $ 0.256
-3.62%
$ 95.38 million $ 3.94 million
May 18, 2025 $ 0.266
+3.19%
$ 98.97 million $ 3.52 million
May 17, 2025 $ 0.258
-5.77%
$ 95.91 million $ 9.54 million
May 16, 2025 $ 0.274
+5.46%
$ 101.78 million $ 5.3 million
May 15, 2025 $ 0.259
-3.87%
$ 96.46 million $ 8.84 million
May 14, 2025 $ 0.27
-2.54%
$ 100.3 million $ 2.2 million
May 13, 2025 $ 0.277
+0.49%
$ 102.92 million $ 3.97 million
May 12, 2025 $ 0.275
+4.10%
$ 102.41 million $ 4.01 million
May 11, 2025 $ 0.264
-3.09%
$ 98.37 million $ 2.21 million
May 10, 2025 $ 0.273
+3.81%
$ 101.5 million $ 2.98 million
May 9, 2025 $ 0.263
+4.67%
$ 97.8 million $ 4.06 million
May 8, 2025 $ 0.251
+6.37%
$ 93.45 million $ 3.04 million
May 7, 2025 $ 0.236
+0.03%
$ 87.85 million $ 2.45 million
May 6, 2025 $ 0.236
-3.73%
$ 87.78 million $ 3.35 million
May 5, 2025 $ 0.245
+0.86%
$ 91.19 million $ 3.25 million
May 4, 2025 $ 0.243
-6.79%
$ 90.41 million $ 5.13 million
May 3, 2025 $ 0.261
+2.77%
$ 97.06 million $ 26.69 million
May 2, 2025 $ 0.254
+1.48%
$ 94.43 million $ 3.1 million
May 1, 2025 $ 0.25
-0.76%
$ 93.03 million $ 2.57 million
Apr 30, 2025 $ 0.252
-1.48%
$ 93.74 million $ 3.57 million
Apr 29, 2025 $ 0.256
-0.86%
$ 95.08 million $ 3.83 million