blockhive Historical Data

HIVE Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2023 $0.423
+0.60%
$422.62 million $1.44 million
Apr 8, 2023 $0.42
-0.83%
$420.09 million $1.49 million
Apr 7, 2023 $0.424
-2.64%
$423.6 million $2.86 million
Apr 6, 2023 $0.435
+0.82%
$435.11 million $23.89 million
Apr 5, 2023 $0.432
+5.33%
$431.57 million $2.31 million
Apr 4, 2023 $0.41
+1.39%
$409.73 million $897,869
Apr 3, 2023 $0.404
-1.40%
$404.13 million $6.05 million
Apr 2, 2023 $0.41
-1.93%
$409.85 million $1.17 million
Apr 1, 2023 $0.418
-1.07%
$417.92 million $1.17 million
Mar 31, 2023 $0.422
+0.82%
$422.43 million $3 million