blockhive Historical Data

HIVE Page 16
Download
Date Close Price change Market cap Trading volume
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
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