blockhive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $0.37
+2.09%
$370.09 million $1.35 million
Dec 4, 2023 $0.362
+0.23%
$362.43 million $1.11 million
Dec 3, 2023 $0.362
-0.73%
$361.62 million $718,946
Dec 2, 2023 $0.364
+1.60%
$364.28 million $755,254
Dec 1, 2023 $0.359
+0.42%
$358.55 million $573,798
Nov 30, 2023 $0.357
-2.16%
$357.47 million $987,116
Nov 29, 2023 $0.365
-0.52%
$365.4 million $2.05 million
Nov 28, 2023 $0.367
-1.81%
$367.25 million $2.03 million
Nov 27, 2023 $0.374
+6.97%
$373.9 million $5.64 million
Nov 26, 2023 $0.35
-2.20%
$349.55 million $759,197
Nov 25, 2023 $0.357
+2.26%
$357.41 million $611,197
Nov 24, 2023 $0.35
+0.14%
$349.53 million $582,678
Nov 23, 2023 $0.349
-0.20%
$349.07 million $581,399
Nov 22, 2023 $0.35
+6.85%
$349.75 million $823,216
Nov 21, 2023 $0.327
-9.98%
$327.35 million $977,300
Nov 20, 2023 $0.364
-0.99%
$363.52 million $662,773
Nov 19, 2023 $0.367
+1.59%
$367.27 million $529,605
Nov 18, 2023 $0.362
-2.52%
$361.5 million $1.3 million
Nov 17, 2023 $0.371
+0.68%
$370.92 million $576,693
Nov 16, 2023 $0.368
-2.63%
$368.4 million $583,764
Nov 15, 2023 $0.378
+2.76%
$378.41 million $768,876
Nov 14, 2023 $0.368
-2.23%
$368.2 million $1.3 million
Nov 13, 2023 $0.377
-2.43%
$376.59 million $1.52 million
Nov 12, 2023 $0.386
+0.84%
$385.65 million $2.01 million
Nov 11, 2023 $0.383
+0.23%
$382.67 million $1.22 million
Nov 10, 2023 $0.382
+1.14%
$381.8 million $1.33 million
Nov 9, 2023 $0.378
-0.09%
$377.52 million $2.3 million
Nov 8, 2023 $0.378
+3.59%
$377.85 million $1.41 million
Nov 7, 2023 $0.365
-0.11%
$364.74 million $778,583
Nov 6, 2023 $0.365
+0.28%
$365.11 million $829,696
Nov 5, 2023 $0.364
-1.95%
$364.12 million $1.22 million
Nov 4, 2023 $0.371
+5.47%
$371.38 million $1.44 million
Nov 3, 2023 $0.352
+0.07%
$352.12 million $848,407
Nov 2, 2023 $0.352
+1.55%
$351.86 million $2.03 million
Nov 1, 2023 $0.346
+2.03%
$346.49 million $1.17 million
Oct 31, 2023 $0.34
-1.97%
$339.58 million $1.32 million
Oct 30, 2023 $0.346
+0.72%
$346.4 million $1.15 million
Oct 29, 2023 $0.344
+3.61%
$344.5 million $1.59 million
Oct 28, 2023 $0.332
+1.10%
$331.94 million $607,111
Oct 27, 2023 $0.328
-0.81%
$328.34 million $533,239
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