Hive Historical Data

HIVE Page 9
Download
Date Close Price change Market cap Trading volume
Aug 6, 2025 $0.214
+1.01%
$107.19 million $1.55 million
Aug 5, 2025 $0.212
-3.17%
$106.17 million $2.05 million
Aug 4, 2025 $0.219
+2.77%
$109.65 million $1.83 million
Aug 3, 2025 $0.213
+2.20%
$106.67 million $1.51 million
Aug 2, 2025 $0.21
-2.50%
$104.38 million $2.4 million
Aug 1, 2025 $0.213
-3.02%
$107.62 million $3.35 million
Jul 31, 2025 $0.22
-5.29%
$110.12 million $3.67 million
Jul 30, 2025 $0.232
+1.98%
$116.27 million $5.08 million
Jul 29, 2025 $0.228
-1.37%
$114.02 million $3.21 million
Jul 28, 2025 $0.231
-5.71%
$115.54 million $3.96 million
Jul 27, 2025 $0.245
+2.39%
$122.53 million $3.83 million
Jul 26, 2025 $0.239
+0.23%
$119.67 million $2.6 million
Jul 25, 2025 $0.238
-1.10%
$119.39 million $6.39 million
Jul 24, 2025 $0.241
-3.89%
$120.72 million $10.86 million
Jul 23, 2025 $0.251
-4.38%
$125.59 million $29.15 million
Jul 22, 2025 $0.262
+2.14%
$131.34 million $22.19 million
Jul 21, 2025 $0.257
+1.09%
$128.61 million $4.72 million
Jul 20, 2025 $0.254
+3.65%
$127.24 million $4.52 million
Jul 19, 2025 $0.245
+0.88%
$122.65 million $3.23 million
Jul 18, 2025 $0.243
+0.61%
$121.56 million $4.65 million
Jul 17, 2025 $0.241
-0.06%
$120.83 million $4.24 million
Jul 16, 2025 $0.241
+1.26%
$120.89 million $2.97 million
Jul 15, 2025 $0.238
+0.16%
$119.39 million $7.7 million
Jul 14, 2025 $0.238
+0.10%
$119.19 million $4.08 million
Jul 13, 2025 $0.238
-0.98%
$119 million $4.24 million
Jul 12, 2025 $0.24
+4.88%
$120.17 million $21.11 million
Jul 11, 2025 $0.229
+1.93%
$114.58 million $6.05 million
Jul 10, 2025 $0.221
+0.75%
$110.98 million $4.38 million
Jul 9, 2025 $0.219
+0.87%
$109.89 million $4.59 million
Jul 8, 2025 $0.218
+3.09%
$108.94 million $21.63 million
Jul 7, 2025 $0.211
+0.44%
$105.67 million $6.74 million
Jul 6, 2025 $0.21
+1.85%
$105.21 million $2.13 million
Jul 5, 2025 $0.206
-1.84%
$103.28 million $1.89 million
Jul 4, 2025 $0.21
-3.07%
$105.22 million $3.1 million
Jul 3, 2025 $0.217
+1.68%
$108.56 million $23.81 million
Jul 2, 2025 $0.213
+9.46%
$106.77 million $10.08 million
Jul 1, 2025 $0.195
-4.54%
$97.57 million $2 million
Jun 30, 2025 $0.204
-0.81%
$102.21 million $1.65 million
Jun 29, 2025 $0.206
+2.33%
$103.05 million $1.55 million
Jun 28, 2025 $0.201
+0.64%
$100.71 million $1.23 million
Jun 27, 2025 $0.2
+0.63%
$100.07 million $1.64 million
Jun 26, 2025 $0.199
-2.23%
$99.44 million $1.58 million
Jun 25, 2025 $0.203
-1.28%
$101.72 million $3.18 million
Jun 24, 2025 $0.206
+2.33%
$103.04 million $3.43 million
Jun 23, 2025 $0.201
+8.06%
$100.72 million $2.53 million
Jun 22, 2025 $0.186
-2.52%
$93.2 million $3.73 million
Jun 21, 2025 $0.191
-4.00%
$95.62 million $6.32 million
Jun 20, 2025 $0.199
-1.58%
$99.6 million $3.02 million
Jun 19, 2025 $0.202
-1.46%
$101.19 million $1.95 million
Jun 18, 2025 $0.205
+0.95%
$102.69 million $2.24 million