Hive Historical Data

HIVE
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0468
+11.43%
$27.33 million $27.54 million
Aug 24 $0.042
-4.58%
$24.32 million $2.64 million
Aug 17 $0.0438
+12.66%
$25.47 million $4.56 million
Aug 10 $0.0393
-5.60%
$22.36 million $2.76 million
Aug 3 $0.0417
-1.77%
$23.86 million $3.66 million
Jul 27 $0.0424
-10.20%
$24.2 million $5.25 million
Jul 20 $0.0472
-1.35%
$26.87 million $8.94 million
Jul 13 $0.0479
-1.92%
$27.18 million $5.67 million
Jul 6 $0.0488
-3.84%
$27.52 million $3.34 million
Jun 29 $0.0508
-1.15%
$28.58 million $3.25 million
Jun 22 $0.0514
+4.91%
$28.77 million $7.25 million
Jun 15 $0.0494
-2.49%
$27.27 million $5.83 million
Jun 8 $0.0505
+0.77%
$28.02 million $11.95 million
Jun 1 $0.05
-26.86%
$27.55 million $14.18 million
May 25 $0.0582
-3.18%
$36.92 million $7.02 million
May 18 $0.0612
+5.36%
$33.05 million $7 million
May 11 $0.0603
-9.58%
$31.62 million $6.5 million
May 4 $0.0668
+11.81%
$36.19 million $38.4 million
Apr 27 $0.0597
-4.34%
$32.31 million $1.02 million
Apr 20 $0.0628
+4.25%
$33.66 million $7.63 million
Apr 13 $0.0646
+10.59%
$32.41 million $8.77 million
Apr 6 $0.0598
+1.89%
$31.38 million $7.76 million
Mar 30 $0.0587
+4.14%
$31.45 million $9.73 million
Mar 23 $0.0563
-5.89%
$30.08 million $11.04 million
Mar 16 $0.0599
-5.77%
$31.84 million $10.64 million
Mar 9 $0.0635
+4.12%
$33.7 million $13.91 million
Mar 2 $0.0613
-4.41%
$32.18 million $12.61 million
Feb 23 $0.0641
-2.84%
$33.61 million $22.88 million
Feb 16 $0.0684
-4.73%
$34.38 million $14.98 million
Feb 9 $0.0762
+6.46%
$37.22 million $11.98 million
Feb 2 $0.0766
-4.38%
$36.9 million $22.95 million
Jan 26 $0.0811
-11.30%
$41.24 million $14.95 million
Jan 19 $0.0953
-6.81%
$46.88 million $10.53 million
Jan 12 $0.107
+0.83%
$52.27 million $11.47 million
Jan 5 $0.11
+10.94%
$54.04 million $19.36 million
Dec 29 $0.0989
+0.33%
$49.64 million $28.72 million
Dec 22 $0.0938
+6.18%
$49.34 million $15.56 million
Dec 15 $0.0893
-53.66%
$44.22 million $2.44 million
Dec 8 $0.199
+0.34%
$96.54 million $2.96 million
Dec 1 $0.204
+30.79%
$99.52 million $4.37 million
Nov 24 $0.163
-17.41%
$78.21 million $2.6 million
Nov 17 $0.127
+15.74%
$98.82 million $5.89 million
Nov 10 $0.114
-8.47%
$55.08 million $27.48 million
Nov 3 $0.123
-3.23%
$62.25 million $11.87 million
Oct 27 $0.128
-9.12%
$63.77 million $8.43 million
Oct 20 $0.136
-4.10%
$70.52 million $8.79 million
Oct 13 $0.138
-7.07%
$71.09 million $17.12 million
Oct 6 $0.138
-25.47%
$74.48 million $13.28 million
Sep 29 $0.187
+2.68%
$92.52 million $9.11 million
Sep 22 $0.179
-9.32%
$91.11 million $11.16 million
Download