blockhive Historical Data

HIVE Page 14
Download
Date Close Price change Market cap Trading volume
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
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