blockhive Historical Data

HIVE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 0.192
-0.65%
$ 191.71 million $ 208,846
Oct 9, 2024 $ 0.192
-1.54%
$ 192.49 million $ 250,012
Oct 8, 2024 $ 0.196
+0.01%
$ 195.5 million $ 253,897
Oct 7, 2024 $ 0.195
-1.95%
$ 195.41 million $ 440,110
Oct 6, 2024 $ 0.199
+1.87%
$ 199.31 million $ 249,179
Oct 5, 2024 $ 0.195
-0.54%
$ 195.32 million $ 167,361
Oct 4, 2024 $ 0.196
+4.36%
$ 196.04 million $ 1.31 million
Oct 3, 2024 $ 0.188
+2.30%
$ 187.74 million $ 376,677
Oct 2, 2024 $ 0.184
-3.14%
$ 183.52 million $ 504,635
Oct 1, 2024 $ 0.189
-6.65%
$ 189.47 million $ 567,355
Sep 30, 2024 $ 0.203
-4.99%
$ 203.01 million $ 509,207
Sep 29, 2024 $ 0.214
+0.16%
$ 213.58 million $ 373,338
Sep 28, 2024 $ 0.213
-2.30%
$ 213.33 million $ 406,127
Sep 27, 2024 $ 0.218
-0.53%
$ 218.28 million $ 1.3 million
Sep 26, 2024 $ 0.219
-2.90%
$ 219.44 million $ 8.02 million
Sep 25, 2024 $ 0.203
-1.25%
$ 203.29 million $ 383,317
Sep 24, 2024 $ 0.206
+0.64%
$ 205.73 million $ 347,028
Sep 23, 2024 $ 0.204
+2.50%
$ 203.89 million $ 520,314
Sep 22, 2024 $ 0.199
-5.15%
$ 199.3 million $ 532,751
Sep 21, 2024 $ 0.21
+6.41%
$ 210.08 million $ 675,893
Sep 20, 2024 $ 0.197
+3.54%
$ 196.95 million $ 792,890
Sep 19, 2024 $ 0.19
+1.72%
$ 189.73 million $ 1.22 million
Sep 18, 2024 $ 0.186
-11.44%
$ 186.42 million $ 4.8 million
Sep 17, 2024 $ 0.177
+3.74%
$ 177.07 million $ 166,759
Sep 16, 2024 $ 0.171
-1.46%
$ 170.69 million $ 251,804
Sep 15, 2024 $ 0.173
-4.06%
$ 173.25 million $ 214,681
Sep 14, 2024 $ 0.181
-0.34%
$ 180.62 million $ 161,454
Sep 13, 2024 $ 0.181
+2.29%
$ 181.24 million $ 214,675
Sep 12, 2024 $ 0.177
+0.92%
$ 177.25 million $ 154,816
Sep 11, 2024 $ 0.176
-0.12%
$ 175.59 million $ 184,123
Sep 10, 2024 $ 0.176
+1.45%
$ 175.64 million $ 195,551
Sep 9, 2024 $ 0.173
+3.51%
$ 173.15 million $ 152,402
Sep 8, 2024 $ 0.167
+1.30%
$ 167.23 million $ 117,751
Sep 7, 2024 $ 0.165
+1.76%
$ 165.08 million $ 122,984
Sep 6, 2024 $ 0.162
-1.84%
$ 162.22 million $ 226,364
Sep 5, 2024 $ 0.165
-1.80%
$ 165.26 million $ 231,091
Sep 4, 2024 $ 0.168
+1.65%
$ 168.28 million $ 289,853
Sep 3, 2024 $ 0.166
-4.47%
$ 165.55 million $ 356,025
Sep 2, 2024 $ 0.173
+2.75%
$ 173.23 million $ 1.02 million
Sep 1, 2024 $ 0.169
-3.98%
$ 168.72 million $ 1.93 million
Aug 31, 2024 $ 0.176
-1.05%
$ 175.82 million $ 162,495
Aug 30, 2024 $ 0.177
-0.07%
$ 177.31 million $ 208,864
Aug 29, 2024 $ 0.177
+0.49%
$ 177.43 million $ 180,285
Aug 28, 2024 $ 0.177
-0.78%
$ 176.56 million $ 310,143
Aug 27, 2024 $ 0.178
-5.09%
$ 177.95 million $ 280,672
Aug 26, 2024 $ 0.187
-4.58%
$ 187.38 million $ 332,618
Aug 25, 2024 $ 0.196
-3.57%
$ 196.37 million $ 314,152
Aug 24, 2024 $ 0.203
+1.28%
$ 203.44 million $ 382,273
Aug 23, 2024 $ 0.201
+4.56%
$ 200.86 million $ 357,577
Aug 22, 2024 $ 0.192
-0.06%
$ 192.1 million $ 254,536