blockhive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $0.232
+1.32%
$232 million $289,015
Jun 5, 2025 $0.229
-5.11%
$229 million $495,882
Jun 4, 2025 $0.241
-0.93%
$241.33 million $341,547
Jun 3, 2025 $0.244
-0.41%
$243.59 million $311,701
Jun 2, 2025 $0.245
+3.86%
$244.56 million $537,126
Jun 1, 2025 $0.235
+0.52%
$235.47 million $251,070
May 31, 2025 $0.234
+1.67%
$234.27 million $855,036
May 30, 2025 $0.23
-9.83%
$230.42 million $869,117
May 29, 2025 $0.256
-4.21%
$255.6 million $650,684
May 28, 2025 $0.267
+2.17%
$266.89 million $570,225
May 27, 2025 $0.261
+1.67%
$261.13 million $502,304
May 26, 2025 $0.257
-0.47%
$256.83 million $332,632
May 25, 2025 $0.258
-0.13%
$258.03 million $408,441
May 24, 2025 $0.258
+0.31%
$258.37 million $440,154
May 23, 2025 $0.257
-5.71%
$257.47 million $1.12 million
May 22, 2025 $0.273
+3.61%
$273.05 million $1 million
May 21, 2025 $0.264
+1.58%
$263.54 million $524,413
May 20, 2025 $0.259
+0.62%
$259.45 million $615,081
May 19, 2025 $0.258
-3.42%
$257.88 million $624,967
May 18, 2025 $0.267
+3.03%
$267 million $987,186
May 17, 2025 $0.259
-5.61%
$259.03 million $3.33 million
May 16, 2025 $0.275
+5.73%
$274.64 million $1.81 million
May 15, 2025 $0.26
-3.83%
$259.71 million $3.11 million
May 14, 2025 $0.27
-2.33%
$270.04 million $681,568
May 13, 2025 $0.276
+0.41%
$276.41 million $1.16 million
May 12, 2025 $0.275
+4.06%
$275.4 million $1.09 million
May 11, 2025 $0.265
-2.85%
$264.61 million $667,078
May 10, 2025 $0.272
+3.49%
$272.4 million $826,842
May 9, 2025 $0.263
+4.81%
$263.29 million $1.02 million
May 8, 2025 $0.251
+6.03%
$251.1 million $624,319
May 7, 2025 $0.237
-0.28%
$236.82 million $494,419
May 6, 2025 $0.237
-4.15%
$237.43 million $731,180
May 5, 2025 $0.248
+1.05%
$247.72 million $784,566
May 4, 2025 $0.245
-8.70%
$245.19 million $1.19 million
May 3, 2025 $0.267
+4.60%
$266.54 million $7.67 million
May 2, 2025 $0.255
+1.93%
$254.75 million $535,813
May 1, 2025 $0.25
-1.09%
$249.95 million $459,509
Apr 30, 2025 $0.253
+0.36%
$252.8 million $593,600
Apr 29, 2025 $0.255
-1.08%
$254.93 million $744,979
Apr 28, 2025 $0.258
+1.51%
$257.72 million $878,979
Apr 27, 2025 $0.254
-1.29%
$253.9 million $2.34 million
Apr 26, 2025 $0.257
+2.59%
$257.05 million $724,437
Apr 25, 2025 $0.251
+0.43%
$250.52 million $640,911
Apr 24, 2025 $0.249
-0.23%
$249.36 million $689,167
Apr 23, 2025 $0.25
+1.03%
$249.92 million $925,593
Apr 22, 2025 $0.247
+3.63%
$247.37 million $660,983
Apr 21, 2025 $0.239
-0.21%
$238.76 million $874,161
Apr 20, 2025 $0.239
-4.32%
$239.19 million $523,445
Apr 19, 2025 $0.25
+0.26%
$249.99 million $603,353
Apr 18, 2025 $0.25
+4.36%
$249.75 million $1.01 million