blockhive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 2023 $0.46
+1.84%
$459.78 million $1.12 million
Feb 28, 2023 $0.451
-0.68%
$451.45 million $632,483
Feb 27, 2023 $0.455
-1.37%
$454.52 million $1.5 million
Feb 26, 2023 $0.461
-0.41%
$460.86 million $2.19 million
Feb 25, 2023 $0.463
-6.70%
$462.76 million $4.36 million
Feb 24, 2023 $0.496
+6.06%
$495.97 million $15.14 million
Feb 23, 2023 $0.468
-0.08%
$467.63 million $1.56 million
Feb 22, 2023 $0.468
-1.03%
$468.01 million $2.05 million
Feb 21, 2023 $0.473
-3.45%
$472.86 million $5.39 million
Feb 20, 2023 $0.49
+4.71%
$489.78 million $2.85 million
Feb 19, 2023 $0.468
-0.05%
$467.73 million $2.54 million
Feb 18, 2023 $0.468
+0.29%
$467.94 million $2.48 million
Feb 17, 2023 $0.467
+6.61%
$466.59 million $2.21 million
Feb 16, 2023 $0.438
-3.46%
$437.68 million $13.84 million
Feb 15, 2023 $0.453
+6.87%
$453.35 million $7.74 million
Feb 14, 2023 $0.424
+2.08%
$424.21 million $6.39 million
Feb 13, 2023 $0.416
-3.96%
$415.56 million $7.1 million
Feb 12, 2023 $0.433
-1.71%
$432.68 million $6.05 million
Feb 11, 2023 $0.44
+0.70%
$440.18 million $2.52 million
Feb 10, 2023 $0.437
+1.85%
$437.1 million $3.76 million
Feb 9, 2023 $0.429
-5.88%
$429.16 million $3.3 million