blockhive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Apr 17, 2025 $0.239
+0.66%
$239.3 million $1.2 million
Apr 16, 2025 $0.238
+5.71%
$237.67 million $1.06 million
Apr 15, 2025 $0.225
-0.64%
$224.69 million $673,818
Apr 14, 2025 $0.226
-2.23%
$226.02 million $596,858
Apr 13, 2025 $0.231
-1.45%
$231.17 million $1.56 million
Apr 12, 2025 $0.235
+4.90%
$234.56 million $1.74 million
Apr 11, 2025 $0.224
+0.38%
$223.6 million $1.04 million
Apr 10, 2025 $0.223
+4.21%
$222.76 million $2.62 million
Apr 9, 2025 $0.214
+9.53%
$213.77 million $1.73 million
Apr 8, 2025 $0.195
-2.36%
$195.17 million $891,737
Apr 7, 2025 $0.2
+2.37%
$199.82 million $1.17 million
Apr 6, 2025 $0.195
-9.91%
$195.11 million $933,929
Apr 5, 2025 $0.217
-1.15%
$216.57 million $374,967
Apr 4, 2025 $0.219
-0.70%
$218.92 million $577,553
Apr 3, 2025 $0.221
-0.57%
$220.54 million $586,415
Apr 2, 2025 $0.222
-6.52%
$221.93 million $745,550
Apr 1, 2025 $0.238
+1.07%
$237.62 million $671,180
Mar 31, 2025 $0.236
-1.53%
$235.71 million $1.71 million
Mar 30, 2025 $0.239
-6.05%
$239.31 million $1.2 million
Mar 29, 2025 $0.256
+5.86%
$256.15 million $3.06 million
Mar 28, 2025 $0.242
-3.97%
$242.08 million $2.66 million
Mar 27, 2025 $0.252
-1.56%
$252.1 million $874,212
Mar 26, 2025 $0.256
-2.18%
$256.03 million $1.71 million
Mar 25, 2025 $0.261
+7.70%
$261.11 million $12.91 million
Mar 24, 2025 $0.242
+3.72%
$242.09 million $496,994
Mar 23, 2025 $0.233
-1.13%
$233.48 million $407,856
Mar 22, 2025 $0.236
-0.35%
$236.04 million $321,663
Mar 21, 2025 $0.237
-3.67%
$236.88 million $703,307
Mar 20, 2025 $0.246
-1.57%
$246.2 million $412,299
Mar 19, 2025 $0.25
+1.65%
$250.16 million $734,807
Mar 18, 2025 $0.247
+0.35%
$246.64 million $1.19 million
Mar 17, 2025 $0.246
+3.63%
$245.81 million $814,914
Mar 16, 2025 $0.237
-5.32%
$237.12 million $551,839
Mar 15, 2025 $0.25
+1.64%
$250.43 million $406,298
Mar 14, 2025 $0.247
+3.65%
$247.41 million $972,941
Mar 13, 2025 $0.239
-0.89%
$238.53 million $1.17 million
Mar 12, 2025 $0.241
+1.94%
$240.74 million $574,223
Mar 11, 2025 $0.236
+4.98%
$236.06 million $1.05 million
Mar 10, 2025 $0.225
-2.71%
$225.37 million $1.09 million
Mar 9, 2025 $0.231
-12.34%
$231.47 million $1.07 million
Mar 8, 2025 $0.264
-0.78%
$264.07 million $484,727
Mar 7, 2025 $0.266
-0.45%
$266.14 million $1.39 million
Mar 6, 2025 $0.267
-1.55%
$267.41 million $777,723
Mar 5, 2025 $0.272
+3.14%
$271.63 million $813,256
Mar 4, 2025 $0.263
-3.85%
$263.33 million $1.58 million
Mar 3, 2025 $0.275
-11.87%
$275.07 million $3.26 million
Mar 2, 2025 $0.313
+6.81%
$312.51 million $7.26 million
Mar 1, 2025 $0.293
+3.21%
$292.69 million $2.38 million
Feb 28, 2025 $0.284
-1.73%
$283.69 million $2 million
Feb 27, 2025 $0.289
+1.13%
$288.81 million $915,074