blockhive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $ 0.351
-3.73%
$ 351.13 million $ 924,433
Jul 17, 2023 $ 0.365
-2.85%
$ 364.73 million $ 1.44 million
Jul 16, 2023 $ 0.375
-1.42%
$ 375.42 million $ 1.33 million
Jul 15, 2023 $ 0.381
+2.09%
$ 380.84 million $ 2.01 million
Jul 14, 2023 $ 0.373
+2.59%
$ 373.06 million $ 4.63 million
Jul 13, 2023 $ 0.364
+3.38%
$ 363.63 million $ 2.13 million
Jul 12, 2023 $ 0.352
-0.51%
$ 351.75 million $ 2.24 million
Jul 11, 2023 $ 0.354
+6.79%
$ 353.56 million $ 8.69 million
Jul 10, 2023 $ 0.331
-0.31%
$ 331.09 million $ 885,427
Jul 9, 2023 $ 0.332
+3.85%
$ 332.1 million $ 739,595
Jul 8, 2023 $ 0.32
-1.56%
$ 319.8 million $ 480,616
Jul 7, 2023 $ 0.325
+0.94%
$ 324.86 million $ 603,809
Jul 6, 2023 $ 0.322
-4.38%
$ 321.84 million $ 1.07 million
Jul 5, 2023 $ 0.337
-2.34%
$ 336.58 million $ 1.22 million
Jul 4, 2023 $ 0.345
+2.39%
$ 344.66 million $ 707,156
Jul 3, 2023 $ 0.337
+0.94%
$ 336.62 million $ 822,967
Jul 2, 2023 $ 0.334
-0.18%
$ 333.5 million $ 941,105
Jul 1, 2023 $ 0.334
+2.34%
$ 334.1 million $ 937,908
Jun 30, 2023 $ 0.326
+1.79%
$ 326.46 million $ 1.46 million
Jun 29, 2023 $ 0.321
+1.21%
$ 320.7 million $ 542,181
Jun 28, 2023 $ 0.317
-6.20%
$ 316.87 million $ 370,088
Jun 27, 2023 $ 0.338
-0.84%
$ 337.83 million $ 418,843
Jun 26, 2023 $ 0.341
-5.26%
$ 340.69 million $ 1.41 million
Jun 25, 2023 $ 0.36
+5.75%
$ 359.59 million $ 1.34 million
Jun 24, 2023 $ 0.34
+2.27%
$ 340.03 million $ 837,579
Jun 23, 2023 $ 0.332
+5.48%
$ 332.47 million $ 3.68 million
Jun 22, 2023 $ 0.315
-0.13%
$ 315.19 million $ 1.03 million
Jun 21, 2023 $ 0.316
+5.41%
$ 315.59 million $ 1.15 million
Jun 20, 2023 $ 0.299
+2.41%
$ 299.38 million $ 699,174
Jun 19, 2023 $ 0.292
-0.49%
$ 292.33 million $ 915,019
Jun 18, 2023 $ 0.294
+0.35%
$ 293.77 million $ 1.97 million
Jun 17, 2023 $ 0.293
+1.68%
$ 292.74 million $ 477,908
Jun 16, 2023 $ 0.288
+2.82%
$ 287.89 million $ 701,796
Jun 15, 2023 $ 0.28
-0.88%
$ 280 million $ 801,736
Jun 14, 2023 $ 0.282
-4.62%
$ 282.48 million $ 737,042
Jun 13, 2023 $ 0.296
-0.51%
$ 296.17 million $ 919,110
Jun 12, 2023 $ 0.298
+0.81%
$ 297.68 million $ 776,963
Jun 11, 2023 $ 0.295
+1.68%
$ 295.29 million $ 757,110
Jun 10, 2023 $ 0.29
-11.56%
$ 290.4 million $ 1.5 million
Jun 9, 2023 $ 0.328
-3.28%
$ 328.35 million $ 1.09 million
Jun 8, 2023 $ 0.339
+4.14%
$ 339.49 million $ 1.85 million
Jun 7, 2023 $ 0.326
-1.15%
$ 326 million $ 2.25 million
Jun 6, 2023 $ 0.33
+1.49%
$ 329.81 million $ 1.13 million
Jun 5, 2023 $ 0.325
-6.66%
$ 324.97 million $ 1.71 million
Jun 4, 2023 $ 0.348
+0.97%
$ 348.16 million $ 765,050
Jun 3, 2023 $ 0.345
-0.52%
$ 344.8 million $ 718,930
Jun 2, 2023 $ 0.347
+1.74%
$ 346.59 million $ 4.24 million
Jun 1, 2023 $ 0.341
-0.78%
$ 340.67 million $ 486,281
May 31, 2023 $ 0.343
-2.62%
$ 343.34 million $ 787,690
May 30, 2023 $ 0.353
-0.04%
$ 352.58 million $ 691,303