blockhive Historical Data

HIVE Page 20
Download
Date Close Price change Market cap Trading volume
Jan 24, 2024 $0.307
+2.59%
$307.3 million $909,706
Jan 23, 2024 $0.3
-1.08%
$299.52 million $1.06 million
Jan 22, 2024 $0.303
-5.04%
$302.76 million $962,893
Jan 21, 2024 $0.319
-0.74%
$318.86 million $518,876
Jan 20, 2024 $0.321
-0.25%
$321.23 million $883,675
Jan 19, 2024 $0.322
-0.98%
$322.04 million $1.23 million
Jan 18, 2024 $0.325
-6.75%
$325.17 million $1.97 million
Jan 17, 2024 $0.349
+2.78%
$348.61 million $2.52 million
Jan 16, 2024 $0.339
+2.62%
$339.14 million $1.11 million
Jan 15, 2024 $0.331
+2.05%
$330.51 million $689,262
Jan 14, 2024 $0.324
-2.54%
$323.91 million $577,407
Jan 13, 2024 $0.332
+0.93%
$332.31 million $896,403
Jan 12, 2024 $0.329
-4.31%
$329.25 million $1.47 million
Jan 11, 2024 $0.344
+2.69%
$344.11 million $1.81 million
Jan 10, 2024 $0.335
+3.28%
$335.17 million $1.1 million
Jan 9, 2024 $0.324
-5.40%
$324.5 million $1.06 million
Jan 8, 2024 $0.343
+1.32%
$342.99 million $1.59 million
Jan 7, 2024 $0.338
-4.78%
$338.48 million $1.29 million
Jan 6, 2024 $0.356
+0.98%
$355.53 million $1.55 million
Jan 5, 2024 $0.352
-1.23%
$352.06 million $1.08 million
Jan 4, 2024 $0.356
-2.68%
$356.45 million $1.65 million
Jan 3, 2024 $0.366
-2.16%
$366.4 million $2.95 million
Jan 2, 2024 $0.374
+0.53%
$374.44 million $1.98 million
Jan 1, 2024 $0.373
+1.75%
$372.55 million $1.06 million
Dec 31, 2023 $0.366
+0.09%
$366.17 million $1.05 million
Dec 30, 2023 $0.366
+0.58%
$365.86 million $959,783
Dec 29, 2023 $0.364
-0.25%
$363.78 million $1.15 million
Dec 28, 2023 $0.365
-2.15%
$364.7 million $1.13 million
Dec 27, 2023 $0.373
+1.97%
$372.7 million $1.29 million
Dec 26, 2023 $0.365
-1.08%
$365.49 million $1.57 million
Dec 25, 2023 $0.37
+2.18%
$369.52 million $1.43 million
Dec 24, 2023 $0.362
-0.85%
$361.73 million $1.58 million
Dec 23, 2023 $0.365
+0.46%
$364.88 million $825,296
Dec 22, 2023 $0.363
+1.19%
$363.25 million $1.26 million
Dec 21, 2023 $0.359
+0.32%
$358.94 million $846,203
Dec 20, 2023 $0.358
+3.12%
$357.75 million $788,150
Dec 19, 2023 $0.347
-0.07%
$346.75 million $664,975
Dec 18, 2023 $0.347
-1.77%
$347.02 million $906,647
Dec 17, 2023 $0.353
-1.57%
$353.26 million $449,594
Dec 16, 2023 $0.359
+0.65%
$358.84 million $773,730
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