blockhive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 6, 2023 $0.275
-0.50%
$275.15 million $487,448
Sep 5, 2023 $0.277
+0.72%
$276.54 million $573,845
Sep 4, 2023 $0.275
-1.05%
$274.55 million $442,411
Sep 3, 2023 $0.277
-1.14%
$277.47 million $326,101
Sep 2, 2023 $0.281
+2.55%
$280.67 million $646,432
Sep 1, 2023 $0.274
-1.56%
$273.68 million $639,995
Aug 31, 2023 $0.278
-3.86%
$278.03 million $548,459
Aug 30, 2023 $0.289
-2.78%
$289.18 million $486,746
Aug 29, 2023 $0.297
+3.33%
$297.46 million $772,865
Aug 28, 2023 $0.288
-2.78%
$287.88 million $510,740