blockhive Historical Data

HIVE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.254
+6.12%
$ 253.9 million $ 6.85 million
Apr 14 $ 0.25
+8.14%
$ 239.19 million $ 5.15 million
Apr 7 $ 0.235
+20.17%
$ 231.17 million $ 9.2 million
Mar 31 $ 0.195
-18.49%
$ 195.11 million $ 5.6 million
Mar 24 $ 0.256
+9.74%
$ 239.31 million $ 21.72 million
Mar 17 $ 0.236
-0.48%
$ 233.48 million $ 4.18 million
Mar 10 $ 0.25
+8.10%
$ 237.12 million $ 5.26 million
Mar 3 $ 0.264
-15.39%
$ 231.47 million $ 8.3 million
Feb 24 $ 0.313
-9.56%
$ 312.51 million $ 18.57 million
Feb 17 $ 0.352
+3.18%
$ 345.61 million $ 14.81 million
Feb 10 $ 0.351
+3.05%
$ 341.64 million $ 19.12 million
Feb 3 $ 0.316
-8.61%
$ 343.01 million $ 21.96 million
Jan 27 $ 0.342
-19.04%
$ 342.48 million $ 36.97 million
Jan 20 $ 0.451
+8.39%
$ 422.56 million $ 68.03 million
Jan 13 $ 0.483
-9.02%
$ 415.52 million $ 51.41 million
Jan 6 $ 0.538
-10.95%
$ 524.86 million $ 390.36 million
Dec 30 $ 0.401
-1.14%
$ 604.53 million $ 93.94 million
Dec 23 $ 0.355
+5.34%
$ 405.29 million $ 133.55 million
Dec 16 $ 0.245
-22.81%
$ 346.11 million $ 7.85 million
Dec 9 $ 0.313
-15.98%
$ 317.19 million $ 57.64 million
Dec 2 $ 0.319
+6.41%
$ 372.13 million $ 11.17 million
Nov 25 $ 0.301
+6.27%
$ 300.72 million $ 6.88 million
Nov 18 $ 0.255
+6.05%
$ 282.08 million $ 5.43 million
Nov 11 $ 0.254
+25.66%
$ 241.6 million $ 79.1 million
Nov 4 $ 0.194
+13.84%
$ 202.81 million $ 1.95 million
Oct 28 $ 0.171
-8.12%
$ 170.54 million $ 1.42 million
Oct 21 $ 0.184
-13.98%
$ 185.61 million $ 2.27 million
Oct 14 $ 0.208
+5.64%
$ 207.8 million $ 1.94 million
Oct 7 $ 0.201
+0.75%
$ 196.65 million $ 1.54 million
Sep 30 $ 0.195
-8.59%
$ 199.31 million $ 3.44 million
Sep 23 $ 0.213
+7.25%
$ 213.58 million $ 10.98 million
Sep 16 $ 0.21
+21.28%
$ 199.3 million $ 7.91 million
Sep 9 $ 0.181
+7.97%
$ 173.25 million $ 1.06 million
Sep 2 $ 0.165
-2.09%
$ 167.23 million $ 2.25 million
Aug 26 $ 0.169
-14.08%
$ 168.72 million $ 3.4 million
Aug 19 $ 0.203
+11.11%
$ 196.37 million $ 1.83 million
Aug 12 $ 0.179
-0.44%
$ 182.65 million $ 1.12 million
Aug 5 $ 0.191
+8.14%
$ 179.87 million $ 3.69 million
Jul 29 $ 0.177
-20.52%
$ 176.55 million $ 2.11 million
Jul 22 $ 0.225
-3.11%
$ 222.1 million $ 2 million
Jul 15 $ 0.236
+8.99%
$ 232.53 million $ 3.06 million
Jul 8 $ 0.217
+16.27%
$ 216.08 million $ 3.38 million
Jul 1 $ 0.194
-12.27%
$ 186.54 million $ 9.1 million
Jun 24 $ 0.216
+0.67%
$ 221.3 million $ 14.81 million
Jun 17 $ 0.228
-7.91%
$ 214.41 million $ 21.61 million
Jun 10 $ 0.256
-11.21%
$ 247.68 million $ 8.13 million
Jun 3 $ 0.281
-6.54%
$ 288.5 million $ 8.83 million
May 27 $ 0.301
-5.28%
$ 300.61 million $ 8.32 million
May 20 $ 0.319
+0.25%
$ 317.38 million $ 8.4 million
May 13 $ 0.312
-6.73%
$ 318.39 million $ 14.67 million