blockhive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
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
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