Hive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.258
+1.57%
$ 95.86 million $ 4.05 million
Apr 27, 2025 $ 0.254
-1.43%
$ 94.37 million $ 9.27 million
Apr 26, 2025 $ 0.257
+2.85%
$ 95.74 million $ 3.72 million
Apr 25, 2025 $ 0.25
+0.38%
$ 93.07 million $ 3.57 million
Apr 24, 2025 $ 0.249
-0.08%
$ 92.75 million $ 2.92 million
Apr 23, 2025 $ 0.25
+0.97%
$ 92.82 million $ 4.28 million
Apr 22, 2025 $ 0.247
+3.79%
$ 91.93 million $ 4.04 million
Apr 21, 2025 $ 0.238
+0.08%
$ 88.57 million $ 3.94 million
Apr 20, 2025 $ 0.238
-4.07%
$ 88.48 million $ 2.42 million
Apr 19, 2025 $ 0.248
+0.80%
$ 92.23 million $ 3.15 million
Apr 18, 2025 $ 0.246
+3.57%
$ 91.53 million $ 4.02 million
Apr 17, 2025 $ 0.238
+1.07%
$ 88.37 million $ 4.95 million
Apr 16, 2025 $ 0.235
+5.21%
$ 87.53 million $ 6.83 million
Apr 15, 2025 $ 0.224
-0.48%
$ 83.2 million $ 5.9 million
Apr 14, 2025 $ 0.225
-1.81%
$ 83.6 million $ 3.3 million
Apr 13, 2025 $ 0.229
-1.69%
$ 85.14 million $ 6.47 million
Apr 12, 2025 $ 0.233
+4.38%
$ 86.65 million $ 7.73 million
Apr 11, 2025 $ 0.223
+0.82%
$ 83.03 million $ 5.11 million
Apr 10, 2025 $ 0.222
+3.35%
$ 82.49 million $ 11.56 million
Apr 9, 2025 $ 0.214
+10.16%
$ 79.74 million $ 7.76 million
Apr 8, 2025 $ 0.195
-2.08%
$ 72.48 million $ 4.37 million
Apr 7, 2025 $ 0.199
+3.25%
$ 74.04 million $ 6.81 million
Apr 6, 2025 $ 0.193
-10.71%
$ 71.69 million $ 3.42 million
Apr 5, 2025 $ 0.216
-1.13%
$ 80.29 million $ 1.7 million
Apr 4, 2025 $ 0.218
-0.43%
$ 81.18 million $ 2.77 million
Apr 3, 2025 $ 0.219
-1.00%
$ 81.54 million $ 2.87 million
Apr 2, 2025 $ 0.221
-6.53%
$ 82.36 million $ 4.28 million
Apr 1, 2025 $ 0.237
+1.07%
$ 88.13 million $ 3.43 million
Mar 31, 2025 $ 0.234
-1.77%
$ 87.2 million $ 7.4 million
Mar 30, 2025 $ 0.239
-6.48%
$ 88.73 million $ 5.64 million
Mar 29, 2025 $ 0.255
+5.72%
$ 94.9 million $ 13.74 million
Mar 28, 2025 $ 0.241
-3.97%
$ 89.8 million $ 16.19 million
Mar 27, 2025 $ 0.251
-1.51%
$ 93.53 million $ 5.54 million
Mar 26, 2025 $ 0.255
-2.32%
$ 94.96 million $ 58.11 million
Mar 25, 2025 $ 0.261
+7.96%
$ 97.22 million $ 57.34 million
Mar 24, 2025 $ 0.242
+3.70%
$ 90.05 million $ 3.07 million
Mar 23, 2025 $ 0.233
-1.15%
$ 86.84 million $ 2.59 million
Mar 22, 2025 $ 0.236
-0.27%
$ 87.85 million $ 1.99 million
Mar 21, 2025 $ 0.237
-3.52%
$ 88.14 million $ 4.91 million
Mar 20, 2025 $ 0.246
-1.59%
$ 91.38 million $ 2.48 million
Mar 19, 2025 $ 0.25
+1.45%
$ 92.85 million $ 5.09 million
Mar 18, 2025 $ 0.246
+0.18%
$ 91.48 million $ 7.14 million
Mar 17, 2025 $ 0.246
+3.92%
$ 91.35 million $ 4.94 million
Mar 16, 2025 $ 0.236
-5.38%
$ 87.92 million $ 3.31 million
Mar 15, 2025 $ 0.25
+1.86%
$ 92.95 million $ 2.44 million
Mar 14, 2025 $ 0.249
+4.92%
$ 92.47 million $ 5.49 million
Mar 13, 2025 $ 0.237
-1.30%
$ 88.12 million $ 6.31 million
Mar 12, 2025 $ 0.24
+2.02%
$ 89.28 million $ 3.77 million
Mar 11, 2025 $ 0.235
+5.79%
$ 87.51 million $ 6 million
Mar 10, 2025 $ 0.222
-3.23%
$ 82.74 million $ 5.14 million