blockhive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.303
+0.52%
$ 303.33 million $ 1.32 million
Feb 2, 2024 $ 0.302
+0.54%
$ 301.77 million $ 573,981
Feb 1, 2024 $ 0.3
-0.96%
$ 300.14 million $ 788,558
Jan 31, 2024 $ 0.303
-1.87%
$ 303.06 million $ 733,392
Jan 30, 2024 $ 0.309
-1.42%
$ 308.84 million $ 941,494
Jan 29, 2024 $ 0.313
+1.01%
$ 313.3 million $ 730,945
Jan 28, 2024 $ 0.31
-1.73%
$ 310.21 million $ 775,172
Jan 27, 2024 $ 0.316
+0.70%
$ 315.67 million $ 652,617
Jan 26, 2024 $ 0.313
+2.26%
$ 313.44 million $ 829,893
Jan 25, 2024 $ 0.306
-0.28%
$ 306.47 million $ 807,916
Jan 24, 2024 $ 0.307
+2.59%
$ 307.3 million $ 909,706
Jan 23, 2024 $ 0.3
-1.08%
$ 299.52 million $ 1.06 million
Jan 22, 2024 $ 0.303
-5.04%
$ 302.76 million $ 962,893
Jan 21, 2024 $ 0.319
-0.74%
$ 318.86 million $ 518,876
Jan 20, 2024 $ 0.321
-0.25%
$ 321.23 million $ 883,675
Jan 19, 2024 $ 0.322
-0.98%
$ 322.04 million $ 1.23 million
Jan 18, 2024 $ 0.325
-6.75%
$ 325.17 million $ 1.97 million
Jan 17, 2024 $ 0.349
+2.78%
$ 348.61 million $ 2.52 million
Jan 16, 2024 $ 0.339
+2.62%
$ 339.14 million $ 1.11 million
Jan 15, 2024 $ 0.331
+2.05%
$ 330.51 million $ 689,262
Jan 14, 2024 $ 0.324
-2.54%
$ 323.91 million $ 577,407
Jan 13, 2024 $ 0.332
+0.93%
$ 332.31 million $ 896,403
Jan 12, 2024 $ 0.329
-4.31%
$ 329.25 million $ 1.47 million
Jan 11, 2024 $ 0.344
+2.69%
$ 344.11 million $ 1.81 million
Jan 10, 2024 $ 0.335
+3.28%
$ 335.17 million $ 1.1 million
Jan 9, 2024 $ 0.324
-5.40%
$ 324.5 million $ 1.06 million
Jan 8, 2024 $ 0.343
+1.32%
$ 342.99 million $ 1.59 million
Jan 7, 2024 $ 0.338
-4.78%
$ 338.48 million $ 1.29 million
Jan 6, 2024 $ 0.356
+0.98%
$ 355.53 million $ 1.55 million
Jan 5, 2024 $ 0.352
-1.23%
$ 352.06 million $ 1.08 million
Jan 4, 2024 $ 0.356
-2.68%
$ 356.45 million $ 1.65 million
Jan 3, 2024 $ 0.366
-2.16%
$ 366.4 million $ 2.95 million
Jan 2, 2024 $ 0.374
+0.53%
$ 374.44 million $ 1.98 million
Jan 1, 2024 $ 0.373
+1.75%
$ 372.55 million $ 1.06 million
Dec 31, 2023 $ 0.366
+0.09%
$ 366.17 million $ 1.05 million
Dec 30, 2023 $ 0.366
+0.58%
$ 365.86 million $ 959,783
Dec 29, 2023 $ 0.364
-0.25%
$ 363.78 million $ 1.15 million
Dec 28, 2023 $ 0.365
-2.15%
$ 364.7 million $ 1.13 million
Dec 27, 2023 $ 0.373
+1.97%
$ 372.7 million $ 1.29 million
Dec 26, 2023 $ 0.365
-1.08%
$ 365.49 million $ 1.57 million
Dec 25, 2023 $ 0.37
+2.18%
$ 369.52 million $ 1.43 million
Dec 24, 2023 $ 0.362
-0.85%
$ 361.73 million $ 1.58 million
Dec 23, 2023 $ 0.365
+0.46%
$ 364.88 million $ 825,296
Dec 22, 2023 $ 0.363
+1.19%
$ 363.25 million $ 1.26 million
Dec 21, 2023 $ 0.359
+0.32%
$ 358.94 million $ 846,203
Dec 20, 2023 $ 0.358
+3.12%
$ 357.75 million $ 788,150
Dec 19, 2023 $ 0.347
-0.07%
$ 346.75 million $ 664,975
Dec 18, 2023 $ 0.347
-1.77%
$ 347.02 million $ 906,647
Dec 17, 2023 $ 0.353
-1.57%
$ 353.26 million $ 449,594
Dec 16, 2023 $ 0.359
+0.65%
$ 358.84 million $ 773,730