blockhive Historical Data

HIVE Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2024 $0.321
+2.36%
$320.6 million $1.07 million
Feb 13, 2024 $0.313
-2.06%
$313.22 million $963,216
Feb 12, 2024 $0.32
+0.71%
$319.77 million $797,374
Feb 11, 2024 $0.318
+1.75%
$317.54 million $828,523
Feb 10, 2024 $0.312
-1.13%
$312.04 million $761,721
Feb 9, 2024 $0.316
+3.70%
$315.62 million $1.09 million
Feb 8, 2024 $0.304
+0.62%
$304.36 million $740,408
Feb 7, 2024 $0.303
+1.14%
$302.51 million $791,917
Feb 6, 2024 $0.299
-0.02%
$299.1 million $596,968
Feb 5, 2024 $0.299
+0.02%
$299.19 million $638,880
Feb 4, 2024 $0.299
-1.38%
$299.12 million $672,225
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