blockhive Historical Data

HIVE Page 12
Download
Date Close Price change Market cap Trading volume
Feb 26, 2025 $0.286
-2.71%
$285.58 million $1.36 million
Feb 25, 2025 $0.294
-0.43%
$293.54 million $2.74 million
Feb 24, 2025 $0.295
-14.68%
$294.81 million $1.92 million
Feb 23, 2025 $0.346
-1.83%
$345.61 million $1.28 million
Feb 22, 2025 $0.352
+1.26%
$352.17 million $2 million
Feb 21, 2025 $0.348
+2.79%
$347.93 million $1.96 million
Feb 20, 2025 $0.338
-0.68%
$338.49 million $1.26 million
Feb 19, 2025 $0.341
-1.83%
$341.19 million $1.51 million
Feb 18, 2025 $0.346
+2.67%
$345.51 million $6.09 million
Feb 17, 2025 $0.337
-1.35%
$336.72 million $1.99 million
Feb 16, 2025 $0.342
-2.61%
$341.64 million $6.45 million
Feb 15, 2025 $0.351
+6.85%
$350.75 million $5.87 million
Feb 14, 2025 $0.328
+1.61%
$328.45 million $1.65 million
Feb 13, 2025 $0.325
-2.55%
$324.88 million $897,967
Feb 12, 2025 $0.334
+4.94%
$333.97 million $7.48 million
Feb 11, 2025 $0.318
-5.77%
$318.16 million $1.55 million
Feb 10, 2025 $0.341
+0.30%
$341.41 million $1.66 million
Feb 9, 2025 $0.343
+8.92%
$343.01 million $8.61 million
Feb 8, 2025 $0.316
+4.07%
$316.12 million $855,870
Feb 7, 2025 $0.304
-2.47%
$303.75 million $965,231
Feb 6, 2025 $0.312
-5.06%
$311.51 million $1.78 million
Feb 5, 2025 $0.326
-4.53%
$326.29 million $2.04 million
Feb 4, 2025 $0.343
-4.53%
$343.18 million $3.73 million
Feb 3, 2025 $0.362
+4.67%
$362.1 million $12.58 million
Feb 2, 2025 $0.342
-12.04%
$342.48 million $3.99 million
Feb 1, 2025 $0.39
-4.50%
$389.86 million $1.91 million
Jan 31, 2025 $0.409
-4.18%
$409.26 million $2.26 million
Jan 30, 2025 $0.428
-0.96%
$427.54 million $3.12 million
Jan 29, 2025 $0.427
+3.52%
$426.76 million $3.45 million
Jan 28, 2025 $0.414
-2.16%
$414.41 million $4.55 million
Jan 27, 2025 $0.429
+1.42%
$429.01 million $17.69 million
Jan 26, 2025 $0.423
-5.21%
$422.56 million $5.22 million
Jan 25, 2025 $0.451
-9.13%
$450.6 million $11.67 million
Jan 24, 2025 $0.496
+27.09%
$496.01 million $41.66 million
Jan 23, 2025 $0.39
-3.71%
$390.17 million $1.38 million
Jan 22, 2025 $0.405
-1.52%
$405.18 million $2.62 million
Jan 21, 2025 $0.412
-0.01%
$411.61 million $3.79 million
Jan 20, 2025 $0.411
-1.19%
$410.79 million $6.91 million
Jan 19, 2025 $0.416
-13.97%
$415.52 million $9.83 million
Jan 18, 2025 $0.483
-8.18%
$483.3 million $7.38 million
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