blockhive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 27, 2023 $ 0.296
+0.34%
$ 296.12 million $ 274,659
Aug 26, 2023 $ 0.295
+0.04%
$ 295.11 million $ 308,847
Aug 25, 2023 $ 0.295
+1.20%
$ 295.01 million $ 762,958
Aug 24, 2023 $ 0.292
+0.14%
$ 291.52 million $ 933,734
Aug 23, 2023 $ 0.291
+1.85%
$ 291.1 million $ 595,344
Aug 22, 2023 $ 0.286
-1.81%
$ 285.82 million $ 479,877
Aug 21, 2023 $ 0.291
-2.70%
$ 291.08 million $ 435,820
Aug 20, 2023 $ 0.299
+1.00%
$ 299.26 million $ 463,125
Aug 19, 2023 $ 0.296
+0.54%
$ 296.29 million $ 399,052
Aug 18, 2023 $ 0.295
+3.06%
$ 294.69 million $ 1.01 million
Aug 17, 2023 $ 0.286
-7.39%
$ 285.95 million $ 1.17 million
Aug 16, 2023 $ 0.309
-6.70%
$ 308.77 million $ 1.23 million
Aug 15, 2023 $ 0.331
-4.60%
$ 330.93 million $ 813,886
Aug 14, 2023 $ 0.347
-0.09%
$ 346.9 million $ 644,696
Aug 13, 2023 $ 0.347
-0.49%
$ 347.23 million $ 258,514
Aug 12, 2023 $ 0.349
+1.17%
$ 348.93 million $ 285,315
Aug 11, 2023 $ 0.345
-0.47%
$ 344.9 million $ 493,349
Aug 10, 2023 $ 0.347
+0.81%
$ 346.53 million $ 350,108
Aug 9, 2023 $ 0.344
-1.37%
$ 343.76 million $ 429,714
Aug 8, 2023 $ 0.349
+0.81%
$ 348.54 million $ 355,123
Aug 7, 2023 $ 0.346
-0.07%
$ 345.72 million $ 479,317
Aug 6, 2023 $ 0.346
-1.46%
$ 345.98 million $ 459,817
Aug 5, 2023 $ 0.351
+1.53%
$ 351.1 million $ 539,294
Aug 4, 2023 $ 0.346
-2.11%
$ 345.81 million $ 736,314
Aug 3, 2023 $ 0.353
+0.32%
$ 353.25 million $ 591,509
Aug 2, 2023 $ 0.352
-3.54%
$ 352.12 million $ 666,155
Aug 1, 2023 $ 0.365
-1.61%
$ 365.03 million $ 890,514
Jul 31, 2023 $ 0.371
+1.22%
$ 370.99 million $ 4.17 million
Jul 30, 2023 $ 0.367
-3.19%
$ 366.5 million $ 1.79 million