blockhive Historical Data

HIVE Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 29, 2023 $0.379
+2.55%
$378.6 million $800,486
Jul 28, 2023 $0.369
+2.43%
$369.19 million $708,820
Jul 27, 2023 $0.36
+0.87%
$360.43 million $702,272
Jul 26, 2023 $0.357
+0.28%
$357.31 million $669,065
Jul 25, 2023 $0.356
+1.20%
$356.31 million $991,420
Jul 24, 2023 $0.352
-5.15%
$352.1 million $920,254
Jul 23, 2023 $0.371
+1.17%
$371.23 million $926,199
Jul 22, 2023 $0.367
+2.44%
$366.94 million $562,321
Jul 21, 2023 $0.358
+0.61%
$358.2 million $891,613
Jul 20, 2023 $0.356
-0.78%
$356.03 million $865,199
Jul 19, 2023 $0.359
+2.20%
$358.84 million $796,960
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