blockhive Historical Data

HIVE Page 13
Download
Date Close Price change Market cap Trading volume
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
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