blockhive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.357
-3.85%
$ 356.51 million $ 641,986
Dec 14, 2023 $ 0.371
+1.49%
$ 370.84 million $ 1 million
Dec 13, 2023 $ 0.365
+1.96%
$ 365.48 million $ 919,339
Dec 12, 2023 $ 0.358
+1.46%
$ 358.39 million $ 1.35 million
Dec 11, 2023 $ 0.353
-7.33%
$ 353.21 million $ 2.02 million
Dec 10, 2023 $ 0.381
-2.00%
$ 381.2 million $ 921,041
Dec 9, 2023 $ 0.389
+0.90%
$ 389.02 million $ 1.1 million
Dec 8, 2023 $ 0.386
+2.26%
$ 385.57 million $ 1.15 million
Dec 7, 2023 $ 0.377
+2.30%
$ 377.02 million $ 1.12 million
Dec 6, 2023 $ 0.368
-0.45%
$ 368.48 million $ 1.15 million
Dec 5, 2023 $ 0.37
+2.09%
$ 370.09 million $ 1.35 million
Dec 4, 2023 $ 0.362
+0.23%
$ 362.43 million $ 1.11 million
Dec 3, 2023 $ 0.362
-0.73%
$ 361.62 million $ 718,946
Dec 2, 2023 $ 0.364
+1.60%
$ 364.28 million $ 755,254
Dec 1, 2023 $ 0.359
+0.42%
$ 358.55 million $ 573,798
Nov 30, 2023 $ 0.357
-2.16%
$ 357.47 million $ 987,116
Nov 29, 2023 $ 0.365
-0.52%
$ 365.4 million $ 2.05 million
Nov 28, 2023 $ 0.367
-1.81%
$ 367.25 million $ 2.03 million
Nov 27, 2023 $ 0.374
+6.97%
$ 373.9 million $ 5.64 million
Nov 26, 2023 $ 0.35
-2.20%
$ 349.55 million $ 759,197
Nov 25, 2023 $ 0.357
+2.26%
$ 357.41 million $ 611,197
Nov 24, 2023 $ 0.35
+0.14%
$ 349.53 million $ 582,678
Nov 23, 2023 $ 0.349
-0.20%
$ 349.07 million $ 581,399
Nov 22, 2023 $ 0.35
+6.85%
$ 349.75 million $ 823,216
Nov 21, 2023 $ 0.327
-9.98%
$ 327.35 million $ 977,300
Nov 20, 2023 $ 0.364
-0.99%
$ 363.52 million $ 662,773
Nov 19, 2023 $ 0.367
+1.59%
$ 367.27 million $ 529,605
Nov 18, 2023 $ 0.362
-2.52%
$ 361.5 million $ 1.3 million
Nov 17, 2023 $ 0.371
+0.68%
$ 370.92 million $ 576,693
Nov 16, 2023 $ 0.368
-2.63%
$ 368.4 million $ 583,764
Nov 15, 2023 $ 0.378
+2.76%
$ 378.41 million $ 768,876
Nov 14, 2023 $ 0.368
-2.23%
$ 368.2 million $ 1.3 million
Nov 13, 2023 $ 0.377
-2.43%
$ 376.59 million $ 1.52 million
Nov 12, 2023 $ 0.386
+0.84%
$ 385.65 million $ 2.01 million
Nov 11, 2023 $ 0.383
+0.23%
$ 382.67 million $ 1.22 million
Nov 10, 2023 $ 0.382
+1.14%
$ 381.8 million $ 1.33 million
Nov 9, 2023 $ 0.378
-0.09%
$ 377.52 million $ 2.3 million
Nov 8, 2023 $ 0.378
+3.59%
$ 377.85 million $ 1.41 million
Nov 7, 2023 $ 0.365
-0.11%
$ 364.74 million $ 778,583
Nov 6, 2023 $ 0.365
+0.28%
$ 365.11 million $ 829,696
Nov 5, 2023 $ 0.364
-1.95%
$ 364.12 million $ 1.22 million
Nov 4, 2023 $ 0.371
+5.47%
$ 371.38 million $ 1.44 million
Nov 3, 2023 $ 0.352
+0.07%
$ 352.12 million $ 848,407
Nov 2, 2023 $ 0.352
+1.55%
$ 351.86 million $ 2.03 million
Nov 1, 2023 $ 0.346
+2.03%
$ 346.49 million $ 1.17 million
Oct 31, 2023 $ 0.34
-1.97%
$ 339.58 million $ 1.32 million
Oct 30, 2023 $ 0.346
+0.72%
$ 346.4 million $ 1.15 million
Oct 29, 2023 $ 0.344
+3.61%
$ 344.5 million $ 1.59 million
Oct 28, 2023 $ 0.332
+1.10%
$ 331.94 million $ 607,111
Oct 27, 2023 $ 0.328
-0.81%
$ 328.34 million $ 533,239