blockhive Historical Data

HIVE Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 21, 2024 $0.192
+1.71%
$192.17 million $234,801
Aug 20, 2024 $0.189
+0.14%
$188.69 million $266,202
Aug 19, 2024 $0.189
+2.96%
$188.5 million $332,129
Aug 18, 2024 $0.183
+1.97%
$182.65 million $224,046
Aug 17, 2024 $0.179
+2.58%
$179.09 million $124,708
Aug 16, 2024 $0.175
-1.54%
$174.54 million $180,912
Aug 15, 2024 $0.177
-1.83%
$177.28 million $193,366
Aug 14, 2024 $0.181
-2.05%
$180.54 million $193,591
Aug 13, 2024 $0.184
+0.44%
$184.29 million $205,184
Aug 12, 2024 $0.183
+1.97%
$183.42 million $222,820
Aug 11, 2024 $0.18
-5.79%
$179.87 million $194,178