blockhive Historical Data

HIVE Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2024 $ 0.191
+1.26%
$ 190.96 million $ 175,412
Aug 9, 2024 $ 0.188
+1.41%
$ 188.45 million $ 194,024
Aug 8, 2024 $ 0.186
+8.90%
$ 185.72 million $ 317,806
Aug 7, 2024 $ 0.17
-1.81%
$ 170.5 million $ 2.07 million
Aug 6, 2024 $ 0.174
+5.23%
$ 173.68 million $ 340,611
Aug 5, 2024 $ 0.165
-6.69%
$ 164.77 million $ 592,024
Aug 4, 2024 $ 0.177
-5.01%
$ 176.55 million $ 228,679
Aug 3, 2024 $ 0.186
-4.39%
$ 185.87 million $ 281,644
Aug 2, 2024 $ 0.194
-7.63%
$ 194.32 million $ 356,911
Aug 1, 2024 $ 0.21
-1.29%
$ 210.45 million $ 316,856
Jul 31, 2024 $ 0.213
-1.05%
$ 213.01 million $ 265,042
Jul 30, 2024 $ 0.215
-2.74%
$ 215.34 million $ 369,803
Jul 29, 2024 $ 0.221
-0.38%
$ 221.29 million $ 290,466
Jul 28, 2024 $ 0.222
-1.49%
$ 222.1 million $ 443,530
Jul 27, 2024 $ 0.225
+0.91%
$ 225.46 million $ 139,396
Jul 26, 2024 $ 0.223
+3.68%
$ 223.4 million $ 354,314
Jul 25, 2024 $ 0.215
-0.85%
$ 215.42 million $ 289,333
Jul 24, 2024 $ 0.217
-1.28%
$ 217.42 million $ 473,196
Jul 23, 2024 $ 0.22
-0.56%
$ 219.8 million $ 217,173
Jul 22, 2024 $ 0.221
-4.97%
$ 221.15 million $ 522,393
Jul 21, 2024 $ 0.233
-1.36%
$ 232.53 million $ 425,307
Jul 20, 2024 $ 0.236
+4.42%
$ 235.54 million $ 545,087
Jul 19, 2024 $ 0.226
+3.49%
$ 225.72 million $ 1.02 million
Jul 18, 2024 $ 0.218
+0.05%
$ 217.98 million $ 620,809
Jul 17, 2024 $ 0.218
-1.37%
$ 217.71 million $ 273,875
Jul 16, 2024 $ 0.22
-0.46%
$ 220.39 million $ 317,203
Jul 15, 2024 $ 0.221
+2.48%
$ 221.49 million $ 282,547
Jul 14, 2024 $ 0.216
-0.39%
$ 216.08 million $ 243,602
Jul 13, 2024 $ 0.217
+4.45%
$ 216.89 million $ 1.33 million