blockhive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.353
-2.05%
$ 352.7 million $ 443,262
May 28, 2023 $ 0.36
+1.14%
$ 360.09 million $ 452,130
May 27, 2023 $ 0.356
+1.70%
$ 356.03 million $ 270,613
May 26, 2023 $ 0.35
+1.35%
$ 350.09 million $ 656,881
May 25, 2023 $ 0.345
-1.31%
$ 345.43 million $ 1.48 million
May 24, 2023 $ 0.35
-3.37%
$ 350.02 million $ 1.81 million
May 23, 2023 $ 0.362
+0.41%
$ 362.24 million $ 837,476
May 22, 2023 $ 0.361
-1.50%
$ 360.77 million $ 1.77 million
May 21, 2023 $ 0.366
-1.72%
$ 366.26 million $ 1.31 million
May 20, 2023 $ 0.373
+1.04%
$ 372.67 million $ 998,983
May 19, 2023 $ 0.369
+0.66%
$ 368.83 million $ 744,231
May 18, 2023 $ 0.366
-1.52%
$ 366.41 million $ 776,509
May 17, 2023 $ 0.372
+0.81%
$ 372.08 million $ 616,343
May 16, 2023 $ 0.369
-0.21%
$ 369.1 million $ 2.21 million
May 15, 2023 $ 0.37
-1.69%
$ 369.85 million $ 510,948
May 14, 2023 $ 0.376
-1.78%
$ 376.21 million $ 1.6 million
May 13, 2023 $ 0.383
+4.56%
$ 383.03 million $ 3.6 million
May 12, 2023 $ 0.366
+0.49%
$ 366.33 million $ 5.98 million
May 11, 2023 $ 0.365
-5.26%
$ 364.54 million $ 5.53 million
May 10, 2023 $ 0.385
+2.10%
$ 384.77 million $ 2.88 million
May 9, 2023 $ 0.376
+1.56%
$ 376.2 million $ 728,142
May 8, 2023 $ 0.37
-5.97%
$ 370.4 million $ 1.72 million
May 7, 2023 $ 0.394
-2.16%
$ 393.93 million $ 846,570
May 6, 2023 $ 0.403
-1.53%
$ 402.6 million $ 799,087
May 5, 2023 $ 0.409
+1.30%
$ 408.87 million $ 3.81 million
May 4, 2023 $ 0.404
+0.56%
$ 403.63 million $ 1.05 million
May 3, 2023 $ 0.401
-0.19%
$ 401.37 million $ 1 million
May 2, 2023 $ 0.402
+0.88%
$ 402.14 million $ 3.45 million
May 1, 2023 $ 0.399
-4.01%
$ 398.65 million $ 829,402
Apr 30, 2023 $ 0.415
-0.49%
$ 415.31 million $ 841,935
Apr 29, 2023 $ 0.417
+0.86%
$ 417.34 million $ 881,315
Apr 28, 2023 $ 0.414
+0.64%
$ 413.76 million $ 9.05 million
Apr 27, 2023 $ 0.411
+1.84%
$ 411.12 million $ 1.19 million
Apr 26, 2023 $ 0.404
-1.66%
$ 403.7 million $ 3.38 million
Apr 25, 2023 $ 0.41
+0.68%
$ 410.48 million $ 2.82 million
Apr 24, 2023 $ 0.408
-2.98%
$ 407.71 million $ 2.37 million
Apr 23, 2023 $ 0.42
-0.44%
$ 420.23 million $ 2.29 million
Apr 22, 2023 $ 0.422
+0.52%
$ 422.07 million $ 2.88 million
Apr 21, 2023 $ 0.42
-3.42%
$ 419.87 million $ 6.11 million
Apr 20, 2023 $ 0.435
-0.53%
$ 434.74 million $ 3.05 million
Apr 19, 2023 $ 0.437
-6.99%
$ 437.06 million $ 5.24 million
Apr 18, 2023 $ 0.47
+3.79%
$ 469.92 million $ 5.61 million
Apr 17, 2023 $ 0.453
-3.09%
$ 452.76 million $ 32.98 million
Apr 16, 2023 $ 0.467
+5.33%
$ 467.18 million $ 2.53 million
Apr 15, 2023 $ 0.444
+0.60%
$ 443.51 million $ 1.35 million
Apr 14, 2023 $ 0.441
+2.39%
$ 440.85 million $ 1.54 million
Apr 13, 2023 $ 0.431
+2.45%
$ 430.53 million $ 2.07 million
Apr 12, 2023 $ 0.42
-2.26%
$ 420.22 million $ 1.79 million
Apr 11, 2023 $ 0.43
+0.81%
$ 429.94 million $ 1.44 million
Apr 10, 2023 $ 0.426
+0.91%
$ 426.48 million $ 1.5 million