blockhive Historical Data

HIVE Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.316
-5.57%
$ 316.33 million $ 6.89 million
May 12, 2024 $ 0.335
-8.58%
$ 335.22 million $ 7.5 million
May 11, 2024 $ 0.367
+20.92%
$ 366.6 million $ 18.22 million
May 10, 2024 $ 0.303
-4.66%
$ 303.21 million $ 1.43 million
May 9, 2024 $ 0.318
+1.76%
$ 318.01 million $ 804,019
May 8, 2024 $ 0.313
-0.18%
$ 312.56 million $ 940,970
May 7, 2024 $ 0.313
-0.58%
$ 313.1 million $ 1.01 million
May 6, 2024 $ 0.315
-1.63%
$ 314.99 million $ 1 million
May 5, 2024 $ 0.32
+0.53%
$ 320.21 million $ 1.41 million
May 4, 2024 $ 0.319
-0.61%
$ 318.56 million $ 1.61 million
May 3, 2024 $ 0.321
+2.04%
$ 320.54 million $ 2.24 million
May 2, 2024 $ 0.314
+1.63%
$ 314.09 million $ 1.14 million
May 1, 2024 $ 0.309
+0.21%
$ 309.04 million $ 1.46 million
Apr 30, 2024 $ 0.308
-4.71%
$ 308.37 million $ 1.74 million
Apr 29, 2024 $ 0.324
+1.16%
$ 323.53 million $ 1.16 million
Apr 28, 2024 $ 0.32
-1.91%
$ 319.78 million $ 1.17 million
Apr 27, 2024 $ 0.326
-1.04%
$ 326 million $ 1.19 million
Apr 26, 2024 $ 0.329
-1.69%
$ 329.42 million $ 1.94 million
Apr 25, 2024 $ 0.335
+0.28%
$ 334.96 million $ 6.64 million
Apr 24, 2024 $ 0.334
-6.24%
$ 334.02 million $ 3.19 million
Apr 23, 2024 $ 0.356
+4.63%
$ 356.26 million $ 1.84 million
Apr 22, 2024 $ 0.34
+2.57%
$ 340.43 million $ 1.33 million
Apr 21, 2024 $ 0.332
-2.78%
$ 331.87 million $ 1.86 million
Apr 20, 2024 $ 0.341
+6.91%
$ 341.35 million $ 2.37 million
Apr 19, 2024 $ 0.319
+1.10%
$ 319.29 million $ 2.07 million
Apr 18, 2024 $ 0.316
+4.59%
$ 315.87 million $ 1.14 million
Apr 17, 2024 $ 0.302
-4.17%
$ 302.01 million $ 1.46 million
Apr 16, 2024 $ 0.315
+0.49%
$ 315.08 million $ 1.13 million
Apr 15, 2024 $ 0.314
-4.91%
$ 313.56 million $ 1.46 million
Apr 14, 2024 $ 0.33
+5.65%
$ 329.68 million $ 1.33 million
Apr 13, 2024 $ 0.312
-13.42%
$ 311.95 million $ 4.32 million
Apr 12, 2024 $ 0.36
-12.97%
$ 360.34 million $ 4.46 million
Apr 11, 2024 $ 0.414
+2.53%
$ 414.16 million $ 2.22 million
Apr 10, 2024 $ 0.404
+1.62%
$ 403.8 million $ 1.64 million
Apr 9, 2024 $ 0.397
-5.69%
$ 397.38 million $ 1.69 million
Apr 8, 2024 $ 0.421
+3.09%
$ 421.47 million $ 2.36 million
Apr 7, 2024 $ 0.409
+0.49%
$ 408.8 million $ 2.81 million
Apr 6, 2024 $ 0.407
+5.48%
$ 406.72 million $ 2.79 million
Apr 5, 2024 $ 0.386
-2.28%
$ 385.64 million $ 1.77 million
Apr 4, 2024 $ 0.395
+4.75%
$ 394.62 million $ 1.35 million
Apr 3, 2024 $ 0.377
+1.69%
$ 376.71 million $ 2.91 million
Apr 2, 2024 $ 0.37
-7.61%
$ 370.43 million $ 2.01 million
Apr 1, 2024 $ 0.401
-7.69%
$ 400.94 million $ 2.47 million
Mar 31, 2024 $ 0.434
+2.52%
$ 434.28 million $ 2.19 million
Mar 30, 2024 $ 0.424
-3.53%
$ 423.6 million $ 2.76 million
Mar 29, 2024 $ 0.439
-0.54%
$ 438.87 million $ 2.99 million
Mar 28, 2024 $ 0.441
+0.21%
$ 441.12 million $ 3.94 million
Mar 27, 2024 $ 0.44
+0.62%
$ 440.01 million $ 8.66 million
Mar 26, 2024 $ 0.437
+5.36%
$ 437.34 million $ 3.66 million
Mar 25, 2024 $ 0.415
+4.60%
$ 415.25 million $ 2.86 million