blockhive Historical Data

HIVE Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.297
+1.96%
$ 297.02 million $ 1.02 million
Nov 28, 2024 $ 0.292
-1.72%
$ 292.12 million $ 959,842
Nov 27, 2024 $ 0.297
+3.04%
$ 297.24 million $ 1.11 million
Nov 26, 2024 $ 0.294
+6.87%
$ 294.29 million $ 914,690
Nov 25, 2024 $ 0.275
-2.80%
$ 275.05 million $ 936,688
Nov 24, 2024 $ 0.282
+10.55%
$ 282.08 million $ 13.89 million
Nov 23, 2024 $ 0.255
+6.10%
$ 255.49 million $ 1.05 million
Nov 22, 2024 $ 0.241
+1.79%
$ 241.04 million $ 636,500
Nov 21, 2024 $ 0.237
+2.39%
$ 236.73 million $ 716,691
Nov 20, 2024 $ 0.231
-6.04%
$ 230.78 million $ 858,010
Nov 19, 2024 $ 0.246
-1.89%
$ 246.01 million $ 930,718
Nov 18, 2024 $ 0.251
+4.11%
$ 250.82 million $ 1.24 million
Nov 17, 2024 $ 0.242
-5.12%
$ 241.6 million $ 1.33 million
Nov 16, 2024 $ 0.254
+5.62%
$ 254.31 million $ 2.77 million
Nov 15, 2024 $ 0.24
+8.46%
$ 240.26 million $ 6.18 million
Nov 14, 2024 $ 0.222
-13.62%
$ 221.52 million $ 8.01 million
Nov 13, 2024 $ 0.256
+12.81%
$ 256.46 million $ 59.19 million
Nov 12, 2024 $ 0.217
+2.50%
$ 217 million $ 2.29 million
Nov 11, 2024 $ 0.212
+4.86%
$ 212.22 million $ 657,333
Nov 10, 2024 $ 0.203
+4.40%
$ 202.81 million $ 692,140
Nov 9, 2024 $ 0.194
+1.27%
$ 194.15 million $ 301,752
Nov 8, 2024 $ 0.192
+2.03%
$ 191.71 million $ 548,615
Nov 7, 2024 $ 0.188
+1.58%
$ 187.89 million $ 419,971
Nov 6, 2024 $ 0.185
+7.58%
$ 184.92 million $ 350,217
Nov 5, 2024 $ 0.172
+3.27%
$ 172 million $ 159,801
Nov 4, 2024 $ 0.167
-2.31%
$ 166.61 million $ 174,529
Nov 3, 2024 $ 0.171
-2.46%
$ 170.54 million $ 237,013
Nov 2, 2024 $ 0.175
-1.61%
$ 174.85 million $ 127,355
Nov 1, 2024 $ 0.178
-3.06%
$ 177.72 million $ 257,555
Oct 31, 2024 $ 0.183
-4.14%
$ 183.38 million $ 206,931
Oct 30, 2024 $ 0.191
-1.44%
$ 191.24 million $ 185,730
Oct 29, 2024 $ 0.194
+2.28%
$ 193.93 million $ 215,109
Oct 28, 2024 $ 0.189
+1.96%
$ 189.25 million $ 195,088
Oct 27, 2024 $ 0.186
+0.99%
$ 185.61 million $ 128,610
Oct 26, 2024 $ 0.184
+0.70%
$ 183.8 million $ 209,150
Oct 25, 2024 $ 0.182
-5.39%
$ 182.2 million $ 242,905
Oct 24, 2024 $ 0.193
-0.57%
$ 192.63 million $ 216,498
Oct 23, 2024 $ 0.194
-3.40%
$ 193.72 million $ 242,529
Oct 22, 2024 $ 0.2
+0.53%
$ 200.44 million $ 294,818
Oct 21, 2024 $ 0.199
-6.66%
$ 199.43 million $ 1.06 million
Oct 20, 2024 $ 0.208
+2.28%
$ 207.8 million $ 309,473
Oct 19, 2024 $ 0.203
+1.91%
$ 203.06 million $ 263,988
Oct 18, 2024 $ 0.199
+1.16%
$ 199.24 million $ 202,107
Oct 17, 2024 $ 0.197
-1.10%
$ 196.96 million $ 279,798
Oct 16, 2024 $ 0.199
-0.34%
$ 198.5 million $ 227,242
Oct 15, 2024 $ 0.199
-1.98%
$ 198.99 million $ 390,872
Oct 14, 2024 $ 0.202
+2.92%
$ 202.45 million $ 270,262
Oct 13, 2024 $ 0.197
-2.01%
$ 196.65 million $ 166,827
Oct 12, 2024 $ 0.201
+0.96%
$ 200.79 million $ 180,619
Oct 11, 2024 $ 0.199
+3.76%
$ 198.77 million $ 209,412