blockhive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2024 $ 0.468
+0.00%
$ 467.76 million $ 2.27 million
Mar 12, 2024 $ 0.468
+2.11%
$ 467.66 million $ 4.82 million
Mar 11, 2024 $ 0.458
+5.98%
$ 457.85 million $ 4.39 million
Mar 10, 2024 $ 0.432
-1.92%
$ 432.01 million $ 1.74 million
Mar 9, 2024 $ 0.441
+1.06%
$ 440.55 million $ 2.19 million
Mar 8, 2024 $ 0.436
-0.20%
$ 435.77 million $ 2.68 million
Mar 7, 2024 $ 0.437
+6.97%
$ 436.73 million $ 5.21 million
Mar 6, 2024 $ 0.408
+3.88%
$ 408 million $ 3.76 million
Mar 5, 2024 $ 0.393
-7.74%
$ 392.63 million $ 3.84 million
Mar 4, 2024 $ 0.426
+3.12%
$ 425.7 million $ 10.39 million
Mar 3, 2024 $ 0.413
+0.90%
$ 412.79 million $ 4.31 million
Mar 2, 2024 $ 0.409
+4.73%
$ 409.04 million $ 2.62 million
Mar 1, 2024 $ 0.391
+7.58%
$ 390.55 million $ 2.66 million
Feb 29, 2024 $ 0.363
+4.67%
$ 362.98 million $ 4.71 million
Feb 28, 2024 $ 0.347
+2.89%
$ 346.75 million $ 3.34 million
Feb 27, 2024 $ 0.337
-0.02%
$ 337.06 million $ 1.48 million
Feb 26, 2024 $ 0.337
+0.80%
$ 337.2 million $ 1.65 million
Feb 25, 2024 $ 0.335
+0.46%
$ 334.51 million $ 1.85 million
Feb 24, 2024 $ 0.333
+0.30%
$ 332.95 million $ 1.18 million
Feb 23, 2024 $ 0.332
-2.20%
$ 331.94 million $ 2.13 million
Feb 22, 2024 $ 0.339
-0.40%
$ 339.42 million $ 2.8 million
Feb 21, 2024 $ 0.341
+0.73%
$ 340.82 million $ 6.57 million
Feb 20, 2024 $ 0.338
+0.94%
$ 338.44 million $ 3.53 million
Feb 19, 2024 $ 0.335
+2.70%
$ 335.25 million $ 1.91 million
Feb 18, 2024 $ 0.326
+0.03%
$ 326.39 million $ 766,117
Feb 17, 2024 $ 0.326
-0.49%
$ 326.32 million $ 1.18 million
Feb 16, 2024 $ 0.328
+1.15%
$ 327.93 million $ 1.72 million
Feb 15, 2024 $ 0.324
+1.11%
$ 324.21 million $ 1.29 million