blockhive Historical Data

HIVE Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2023 $ 0.419
+4.13%
$ 419.01 million $ 8.61 million
Mar 29, 2023 $ 0.402
+5.54%
$ 402.4 million $ 1.21 million
Mar 28, 2023 $ 0.381
+0.85%
$ 381.26 million $ 844,987
Mar 27, 2023 $ 0.378
-4.94%
$ 378.07 million $ 1.04 million
Mar 26, 2023 $ 0.398
+0.84%
$ 397.7 million $ 715,445
Mar 25, 2023 $ 0.394
+1.64%
$ 394.39 million $ 759,280
Mar 24, 2023 $ 0.388
-3.74%
$ 388.04 million $ 1.42 million
Mar 23, 2023 $ 0.403
+4.14%
$ 403.1 million $ 1.57 million
Mar 22, 2023 $ 0.387
-6.53%
$ 387.08 million $ 2.54 million
Mar 21, 2023 $ 0.414
-6.24%
$ 414.1 million $ 5.78 million
Mar 20, 2023 $ 0.442
+1.89%
$ 441.67 million $ 22.49 million
Mar 19, 2023 $ 0.433
+2.43%
$ 433.48 million $ 1.52 million
Mar 18, 2023 $ 0.423
-2.15%
$ 423.2 million $ 1.93 million
Mar 17, 2023 $ 0.432
+6.11%
$ 432.5 million $ 1.98 million
Mar 16, 2023 $ 0.408
+3.13%
$ 407.58 million $ 1.63 million
Mar 15, 2023 $ 0.395
-4.12%
$ 395.23 million $ 1.96 million
Mar 14, 2023 $ 0.412
+4.74%
$ 412.21 million $ 2.95 million
Mar 13, 2023 $ 0.394
+8.25%
$ 393.56 million $ 2.45 million
Mar 12, 2023 $ 0.364
+5.54%
$ 363.55 million $ 1.46 million
Mar 11, 2023 $ 0.344
-0.49%
$ 344.46 million $ 1.33 million
Mar 10, 2023 $ 0.346
+0.13%
$ 346.14 million $ 2.42 million
Mar 9, 2023 $ 0.346
-7.23%
$ 345.69 million $ 2.02 million
Mar 8, 2023 $ 0.373
-4.49%
$ 372.63 million $ 1.46 million
Mar 7, 2023 $ 0.39
-4.23%
$ 390.14 million $ 1.38 million
Mar 6, 2023 $ 0.407
-2.20%
$ 407.38 million $ 1.33 million
Mar 5, 2023 $ 0.417
-0.92%
$ 416.55 million $ 932,769
Mar 4, 2023 $ 0.42
+0.12%
$ 420.4 million $ 1 million
Mar 3, 2023 $ 0.42
-4.86%
$ 419.92 million $ 2.95 million
Mar 2, 2023 $ 0.441
-4.00%
$ 441.37 million $ 1.3 million