blockhive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.527
+6.07%
$ 526.52 million $ 9.21 million
Jan 16, 2025 $ 0.496
-3.22%
$ 496.48 million $ 8.01 million
Jan 15, 2025 $ 0.513
-0.25%
$ 513.13 million $ 9.71 million
Jan 14, 2025 $ 0.516
+3.14%
$ 515.77 million $ 10.97 million
Jan 13, 2025 $ 0.501
-5.77%
$ 500.59 million $ 6.13 million
Jan 12, 2025 $ 0.525
-2.42%
$ 524.86 million $ 27.69 million
Jan 11, 2025 $ 0.538
+6.04%
$ 538.36 million $ 82.73 million
Jan 10, 2025 $ 0.499
-2.86%
$ 498.77 million $ 17.28 million
Jan 9, 2025 $ 0.521
-9.77%
$ 520.84 million $ 26.6 million
Jan 8, 2025 $ 0.582
-5.65%
$ 582.26 million $ 49.42 million
Jan 7, 2025 $ 0.617
-6.35%
$ 617.23 million $ 129.86 million
Jan 6, 2025 $ 0.659
+9.03%
$ 659.09 million $ 84.47 million
Jan 5, 2025 $ 0.605
+51.36%
$ 604.53 million $ 229.92 million
Jan 4, 2025 $ 0.401
+6.38%
$ 400.69 million $ 14.85 million
Jan 3, 2025 $ 0.377
+3.87%
$ 376.81 million $ 5.51 million
Jan 2, 2025 $ 0.365
+0.68%
$ 364.55 million $ 7.84 million
Jan 1, 2025 $ 0.362
-6.45%
$ 362.1 million $ 10.88 million
Dec 31, 2024 $ 0.388
+0.24%
$ 387.67 million $ 27.4 million
Dec 30, 2024 $ 0.359
-11.43%
$ 359 million $ 27.46 million
Dec 29, 2024 $ 0.405
+14.09%
$ 405.29 million $ 117.73 million
Dec 28, 2024 $ 0.355
+8.27%
$ 355.14 million $ 15.9 million
Dec 27, 2024 $ 0.328
-5.41%
$ 328.07 million $ 5.54 million
Dec 26, 2024 $ 0.344
+6.30%
$ 343.76 million $ 22.2 million
Dec 25, 2024 $ 0.325
-10.23%
$ 325.31 million $ 12.91 million
Dec 24, 2024 $ 0.362
-3.04%
$ 361.74 million $ 20.32 million
Dec 23, 2024 $ 0.374
+11.04%
$ 374.35 million $ 56.67 million
Dec 22, 2024 $ 0.346
+40.68%
$ 346.11 million $ 86.11 million
Dec 21, 2024 $ 0.245
-0.96%
$ 244.95 million $ 972,157
Dec 20, 2024 $ 0.247
+3.00%
$ 247.15 million $ 1.39 million
Dec 19, 2024 $ 0.24
-4.59%
$ 239.74 million $ 1.91 million
Dec 18, 2024 $ 0.251
-10.99%
$ 251.08 million $ 1.3 million
Dec 17, 2024 $ 0.282
-5.29%
$ 281.83 million $ 1.12 million
Dec 16, 2024 $ 0.298
-6.25%
$ 297.52 million $ 1.15 million
Dec 15, 2024 $ 0.317
+1.46%
$ 317.19 million $ 1.16 million
Dec 14, 2024 $ 0.313
-5.30%
$ 312.53 million $ 1.93 million
Dec 13, 2024 $ 0.33
-1.06%
$ 330.02 million $ 2.11 million
Dec 12, 2024 $ 0.332
-1.86%
$ 332.31 million $ 4.73 million
Dec 11, 2024 $ 0.34
+4.29%
$ 339.61 million $ 7.87 million
Dec 10, 2024 $ 0.329
-20.37%
$ 328.94 million $ 10.99 million
Dec 9, 2024 $ 0.423
+13.82%
$ 423.34 million $ 30.02 million
Dec 8, 2024 $ 0.372
+16.14%
$ 372.13 million $ 32.22 million
Dec 7, 2024 $ 0.319
-1.37%
$ 318.79 million $ 575,785
Dec 6, 2024 $ 0.325
+1.33%
$ 324.5 million $ 833,829
Dec 5, 2024 $ 0.321
-0.96%
$ 321.37 million $ 2.31 million
Dec 4, 2024 $ 0.326
+3.97%
$ 326.08 million $ 3.17 million
Dec 3, 2024 $ 0.314
+6.13%
$ 313.95 million $ 3.04 million
Dec 2, 2024 $ 0.296
-1.24%
$ 295.85 million $ 1.23 million
Dec 1, 2024 $ 0.301
+0.95%
$ 300.72 million $ 979,042
Nov 30, 2024 $ 0.298
+0.88%
$ 298.32 million $ 959,258
Nov 29, 2024 $ 0.297
+1.96%
$ 297.02 million $ 1.02 million