blockhive Historical Data

HIVE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 0.215
-0.70%
$ 214.73 million $ 907,426
Jul 1, 2024 $ 0.216
-2.29%
$ 216.27 million $ 773,115
Jun 30, 2024 $ 0.221
+2.51%
$ 221.3 million $ 798,704
Jun 29, 2024 $ 0.216
-0.63%
$ 215.85 million $ 999,760
Jun 28, 2024 $ 0.217
-2.49%
$ 217.19 million $ 1.02 million
Jun 27, 2024 $ 0.223
+1.70%
$ 222.72 million $ 1.4 million
Jun 26, 2024 $ 0.219
-4.18%
$ 218.89 million $ 1.16 million
Jun 25, 2024 $ 0.228
+0.52%
$ 228.43 million $ 2.91 million
Jun 24, 2024 $ 0.227
+5.99%
$ 227.27 million $ 7.31 million
Jun 23, 2024 $ 0.214
-5.98%
$ 214.41 million $ 3.61 million
Jun 22, 2024 $ 0.228
+6.36%
$ 228.06 million $ 13.59 million
Jun 21, 2024 $ 0.214
+0.47%
$ 214.44 million $ 1.3 million
Jun 20, 2024 $ 0.213
+1.30%
$ 213.43 million $ 1.18 million
Jun 19, 2024 $ 0.211
+1.13%
$ 210.69 million $ 1.4 million
Jun 18, 2024 $ 0.208
-4.81%
$ 208.37 million $ 1.67 million
Jun 17, 2024 $ 0.219
-11.60%
$ 218.92 million $ 2.46 million
Jun 16, 2024 $ 0.248
-3.32%
$ 247.68 million $ 1.05 million
Jun 15, 2024 $ 0.256
-0.12%
$ 256.15 million $ 1.43 million
Jun 14, 2024 $ 0.256
-3.11%
$ 256.49 million $ 1.71 million
Jun 13, 2024 $ 0.265
-3.80%
$ 264.76 million $ 1.45 million
Jun 12, 2024 $ 0.275
+1.26%
$ 275.24 million $ 1.31 million
Jun 11, 2024 $ 0.272
-3.55%
$ 271.83 million $ 1.21 million
Jun 10, 2024 $ 0.282
-2.32%
$ 281.81 million $ 1.02 million
Jun 9, 2024 $ 0.288
+2.69%
$ 288.5 million $ 1.16 million
Jun 8, 2024 $ 0.281
-3.35%
$ 280.96 million $ 1.84 million
Jun 7, 2024 $ 0.291
-5.65%
$ 290.72 million $ 1.48 million
Jun 6, 2024 $ 0.308
-0.76%
$ 308.08 million $ 1.64 million
Jun 5, 2024 $ 0.31
+1.48%
$ 310.47 million $ 1.22 million
Jun 4, 2024 $ 0.306
+2.42%
$ 305.94 million $ 1.54 million
Jun 3, 2024 $ 0.299
-0.63%
$ 298.73 million $ 1.1 million
Jun 2, 2024 $ 0.301
-0.98%
$ 300.61 million $ 831,726
Jun 1, 2024 $ 0.304
+0.52%
$ 303.62 million $ 699,924
May 31, 2024 $ 0.302
-1.61%
$ 302.04 million $ 1.17 million
May 30, 2024 $ 0.307
-2.78%
$ 306.99 million $ 1.59 million
May 29, 2024 $ 0.316
-0.69%
$ 315.77 million $ 1.63 million
May 28, 2024 $ 0.318
-0.72%
$ 318 million $ 1.22 million
May 27, 2024 $ 0.32
+0.92%
$ 320.3 million $ 1.18 million
May 26, 2024 $ 0.317
-0.60%
$ 317.38 million $ 807,939
May 25, 2024 $ 0.319
+1.56%
$ 319.3 million $ 815,864
May 24, 2024 $ 0.314
+1.48%
$ 314.39 million $ 1 million
May 23, 2024 $ 0.31
-2.71%
$ 309.8 million $ 1.39 million
May 22, 2024 $ 0.318
-1.44%
$ 318.42 million $ 1.06 million
May 21, 2024 $ 0.323
-2.31%
$ 323.1 million $ 2.26 million
May 20, 2024 $ 0.331
+3.88%
$ 330.86 million $ 1.87 million
May 19, 2024 $ 0.318
+1.91%
$ 318.39 million $ 5.63 million
May 18, 2024 $ 0.312
-0.70%
$ 312.43 million $ 1.15 million
May 17, 2024 $ 0.315
+1.66%
$ 314.62 million $ 862,063
May 16, 2024 $ 0.309
-1.85%
$ 309.48 million $ 1.61 million
May 15, 2024 $ 0.315
+3.81%
$ 315.31 million $ 2.08 million
May 14, 2024 $ 0.304
-3.97%
$ 303.72 million $ 2.08 million