blockhive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
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
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