blockhive Historical Data

HIVE Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 2024 $0.208
+2.04%
$207.68 million $300,423
Jul 11, 2024 $0.204
-1.31%
$203.52 million $281,610
Jul 10, 2024 $0.206
+1.76%
$206.18 million $240,993
Jul 9, 2024 $0.202
+3.85%
$202.49 million $251,220
Jul 8, 2024 $0.195
+4.51%
$194.95 million $978,498
Jul 7, 2024 $0.187
-3.94%
$186.54 million $1.3 million
Jul 6, 2024 $0.194
+5.47%
$194.18 million $737,923
Jul 5, 2024 $0.184
-1.62%
$184.11 million $1.71 million
Jul 4, 2024 $0.187
-9.49%
$187.14 million $4.19 million
Jul 3, 2024 $0.207
-3.72%
$206.78 million $774,431
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