blockhive Historical Data

HIVE Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.331
-2.08%
$ 331.03 million $ 2.05 million
Oct 25, 2023 $ 0.338
+0.58%
$ 338.07 million $ 1.91 million
Oct 24, 2023 $ 0.336
+0.02%
$ 336.12 million $ 1.84 million
Oct 23, 2023 $ 0.336
+1.35%
$ 336.07 million $ 1.65 million
Oct 22, 2023 $ 0.332
+4.66%
$ 331.58 million $ 3 million
Oct 21, 2023 $ 0.317
+3.48%
$ 316.82 million $ 1.19 million
Oct 20, 2023 $ 0.306
+3.89%
$ 306.16 million $ 648,865
Oct 19, 2023 $ 0.295
-1.92%
$ 294.69 million $ 700,634
Oct 18, 2023 $ 0.3
-2.34%
$ 300.47 million $ 681,471
Oct 17, 2023 $ 0.308
+0.90%
$ 307.66 million $ 534,441
Oct 16, 2023 $ 0.305
+2.02%
$ 304.92 million $ 995,516
Oct 15, 2023 $ 0.299
+2.09%
$ 298.9 million $ 987,430
Oct 14, 2023 $ 0.293
-0.17%
$ 292.77 million $ 653,423
Oct 13, 2023 $ 0.293
+1.16%
$ 293.27 million $ 331,424
Oct 12, 2023 $ 0.29
-0.16%
$ 289.89 million $ 360,756
Oct 11, 2023 $ 0.29
-2.98%
$ 290.36 million $ 410,539
Oct 10, 2023 $ 0.299
-0.54%
$ 299.26 million $ 452,575
Oct 9, 2023 $ 0.301
-3.10%
$ 300.9 million $ 713,707
Oct 8, 2023 $ 0.311
-0.31%
$ 310.54 million $ 648,372
Oct 7, 2023 $ 0.312
-0.51%
$ 311.5 million $ 911,888
Oct 6, 2023 $ 0.313
+3.11%
$ 313.1 million $ 849,336
Oct 5, 2023 $ 0.304
-2.69%
$ 303.67 million $ 706,005
Oct 4, 2023 $ 0.312
+3.94%
$ 312.08 million $ 1.65 million
Oct 3, 2023 $ 0.3
+0.50%
$ 300.24 million $ 839,449
Oct 2, 2023 $ 0.299
-2.69%
$ 298.74 million $ 442,627
Oct 1, 2023 $ 0.307
+1.37%
$ 306.98 million $ 400,892
Sep 30, 2023 $ 0.303
+1.20%
$ 302.84 million $ 472,338
Sep 29, 2023 $ 0.299
+0.36%
$ 299.24 million $ 315,780
Sep 28, 2023 $ 0.298
+2.09%
$ 298.17 million $ 307,967
Sep 27, 2023 $ 0.292
-0.08%
$ 292.06 million $ 282,805
Sep 26, 2023 $ 0.292
-1.53%
$ 292.32 million $ 407,652
Sep 25, 2023 $ 0.297
-0.34%
$ 296.84 million $ 589,603
Sep 24, 2023 $ 0.298
-1.02%
$ 297.85 million $ 698,205
Sep 23, 2023 $ 0.301
+1.08%
$ 300.91 million $ 245,282
Sep 22, 2023 $ 0.298
+3.05%
$ 297.68 million $ 627,765
Sep 21, 2023 $ 0.289
-3.75%
$ 288.86 million $ 629,709
Sep 20, 2023 $ 0.3
+1.82%
$ 300.12 million $ 585,020
Sep 19, 2023 $ 0.295
+1.52%
$ 294.75 million $ 402,278
Sep 18, 2023 $ 0.29
+0.37%
$ 290.33 million $ 360,441
Sep 17, 2023 $ 0.289
-4.85%
$ 289.25 million $ 488,946
Sep 16, 2023 $ 0.304
+0.80%
$ 304.01 million $ 655,877
Sep 15, 2023 $ 0.302
+2.68%
$ 301.61 million $ 640,575
Sep 14, 2023 $ 0.294
+5.26%
$ 293.72 million $ 1.22 million
Sep 13, 2023 $ 0.279
+3.21%
$ 279.04 million $ 476,352
Sep 12, 2023 $ 0.27
+1.32%
$ 270.36 million $ 606,541
Sep 11, 2023 $ 0.267
-3.44%
$ 266.85 million $ 1.45 million
Sep 10, 2023 $ 0.276
-0.78%
$ 276.35 million $ 410,344
Sep 9, 2023 $ 0.279
+1.14%
$ 278.53 million $ 349,330
Sep 8, 2023 $ 0.275
-0.01%
$ 275.39 million $ 378,680
Sep 7, 2023 $ 0.275
+0.09%
$ 275.42 million $ 335,707