blockhive Historical Data

HIVE Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 21, 2024 $ 0.214
+0.47%
$ 214.44 million $ 1.3 million
Jun 20, 2024 $ 0.213
+1.30%
$ 213.43 million $ 1.18 million
Jun 19, 2024 $ 0.211
+1.13%
$ 210.69 million $ 1.4 million
Jun 18, 2024 $ 0.208
-4.81%
$ 208.37 million $ 1.67 million
Jun 17, 2024 $ 0.219
-11.60%
$ 218.92 million $ 2.46 million
Jun 16, 2024 $ 0.248
-3.32%
$ 247.68 million $ 1.05 million
Jun 15, 2024 $ 0.256
-0.12%
$ 256.15 million $ 1.43 million
Jun 14, 2024 $ 0.256
-3.11%
$ 256.49 million $ 1.71 million
Jun 13, 2024 $ 0.265
-3.80%
$ 264.76 million $ 1.45 million
Jun 12, 2024 $ 0.275
+1.26%
$ 275.24 million $ 1.31 million
Jun 11, 2024 $ 0.272
-3.55%
$ 271.83 million $ 1.21 million
Jun 10, 2024 $ 0.282
-2.32%
$ 281.81 million $ 1.02 million
Jun 9, 2024 $ 0.288
+2.69%
$ 288.5 million $ 1.16 million
Jun 8, 2024 $ 0.281
-3.35%
$ 280.96 million $ 1.84 million
Jun 7, 2024 $ 0.291
-5.65%
$ 290.72 million $ 1.48 million
Jun 6, 2024 $ 0.308
-0.76%
$ 308.08 million $ 1.64 million
Jun 5, 2024 $ 0.31
+1.48%
$ 310.47 million $ 1.22 million
Jun 4, 2024 $ 0.306
+2.42%
$ 305.94 million $ 1.54 million
Jun 3, 2024 $ 0.299
-0.63%
$ 298.73 million $ 1.1 million
Jun 2, 2024 $ 0.301
-0.98%
$ 300.61 million $ 831,726
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