blockhive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2024 $0.36
-12.97%
$360.34 million $4.46 million
Apr 11, 2024 $0.414
+2.53%
$414.16 million $2.22 million
Apr 10, 2024 $0.404
+1.62%
$403.8 million $1.64 million
Apr 9, 2024 $0.397
-5.69%
$397.38 million $1.69 million
Apr 8, 2024 $0.421
+3.09%
$421.47 million $2.36 million
Apr 7, 2024 $0.409
+0.49%
$408.8 million $2.81 million
Apr 6, 2024 $0.407
+5.48%
$406.72 million $2.79 million
Apr 5, 2024 $0.386
-2.28%
$385.64 million $1.77 million
Apr 4, 2024 $0.395
+4.75%
$394.62 million $1.35 million
Apr 3, 2024 $0.377
+1.69%
$376.71 million $2.91 million
Apr 2, 2024 $0.37
-7.61%
$370.43 million $2.01 million
Apr 1, 2024 $0.401
-7.69%
$400.94 million $2.47 million
Mar 31, 2024 $0.434
+2.52%
$434.28 million $2.19 million
Mar 30, 2024 $0.424
-3.53%
$423.6 million $2.76 million
Mar 29, 2024 $0.439
-0.54%
$438.87 million $2.99 million
Mar 28, 2024 $0.441
+0.21%
$441.12 million $3.94 million
Mar 27, 2024 $0.44
+0.62%
$440.01 million $8.66 million
Mar 26, 2024 $0.437
+5.36%
$437.34 million $3.66 million
Mar 25, 2024 $0.415
+4.60%
$415.25 million $2.86 million
Mar 24, 2024 $0.397
+3.49%
$397.17 million $1.67 million
Mar 23, 2024 $0.384
+2.01%
$383.79 million $1.25 million
Mar 22, 2024 $0.376
-3.51%
$376.23 million $4.11 million
Mar 21, 2024 $0.39
+1.76%
$389.87 million $2.43 million
Mar 20, 2024 $0.383
+9.57%
$382.86 million $2.4 million
Mar 19, 2024 $0.35
-9.39%
$349.59 million $2.78 million
Mar 18, 2024 $0.386
-4.71%
$385.76 million $2.2 million
Mar 17, 2024 $0.405
+2.52%
$404.86 million $3.05 million
Mar 16, 2024 $0.395
-10.39%
$394.98 million $2.25 million
Mar 15, 2024 $0.441
-7.60%
$440.78 million $3.81 million
Mar 14, 2024 $0.477
+1.99%
$477 million $9.71 million