blockhive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 13, 2022 $ 0.322
-6.13%
$ 322.47 million $ 1.95 million
Nov 12, 2022 $ 0.343
+3.28%
$ 343.5 million $ 2.47 million
Nov 11, 2022 $ 0.333
-5.77%
$ 332.58 million $ 5.59 million
Nov 10, 2022 $ 0.353
+22.25%
$ 352.92 million $ 2.77 million
Nov 9, 2022 $ 0.289
-28.03%
$ 288.7 million $ 4.27 million
Nov 8, 2022 $ 0.401
-17.07%
$ 401.16 million $ 6.27 million
Nov 7, 2022 $ 0.484
-1.00%
$ 483.72 million $ 1.13 million
Nov 6, 2022 $ 0.489
-3.07%
$ 488.61 million $ 7.77 million
Nov 5, 2022 $ 0.504
-0.35%
$ 504.09 million $ 1.07 million
Nov 4, 2022 $ 0.506
+4.88%
$ 505.84 million $ 3.61 million
Nov 3, 2022 $ 0.482
+2.04%
$ 482.29 million $ 2.2 million
Nov 2, 2022 $ 0.473
-5.83%
$ 472.63 million $ 2.2 million
Nov 1, 2022 $ 0.502
+3.33%
$ 501.87 million $ 4.94 million
Oct 31, 2022 $ 0.486
+2.20%
$ 485.68 million $ 5.8 million
Oct 30, 2022 $ 0.475
-0.86%
$ 475.22 million $ 4.04 million
Oct 29, 2022 $ 0.479
-0.05%
$ 479.33 million $ 3.09 million
Oct 28, 2022 $ 0.48
+1.03%
$ 479.56 million $ 1.87 million
Oct 27, 2022 $ 0.475
-1.94%
$ 474.68 million $ 8.59 million
Oct 26, 2022 $ 0.484
+0.88%
$ 484.04 million $ 3.06 million
Oct 25, 2022 $ 0.48
+0.97%
$ 479.79 million $ 4.75 million
Oct 24, 2022 $ 0.475
+0.95%
$ 475.19 million $ 19.11 million
Oct 23, 2022 $ 0.471
+0.79%
$ 470.76 million $ 1.77 million
Oct 22, 2022 $ 0.467
+1.01%
$ 467.07 million $ 6.42 million
Oct 21, 2022 $ 0.462
+0.53%
$ 462.41 million $ 1.59 million
Oct 20, 2022 $ 0.46
-1.27%
$ 459.99 million $ 3.38 million
Oct 19, 2022 $ 0.466
-4.15%
$ 465.93 million $ 1.94 million
Oct 18, 2022 $ 0.486
-0.74%
$ 486.08 million $ 2 million
Oct 17, 2022 $ 0.49
+1.22%
$ 489.71 million $ 3.16 million
Oct 16, 2022 $ 0.484
-1.03%
$ 483.84 million $ 15.05 million
Oct 15, 2022 $ 0.489
+1.84%
$ 488.88 million $ 2.67 million
Oct 14, 2022 $ 0.48
-2.04%
$ 480.02 million $ 2.61 million
Oct 13, 2022 $ 0.49
-4.45%
$ 490.02 million $ 4.61 million
Oct 12, 2022 $ 0.513
-3.22%
$ 512.86 million $ 12.24 million
Oct 11, 2022 $ 0.53
-1.26%
$ 529.94 million $ 21.15 million
Oct 10, 2022 $ 0.537
-4.53%
$ 536.71 million $ 37.88 million
Mar 23, 2021 $ 0
--%
$ -- $ 0
Nov 18, 2020 $ 0.00167
-11.23%
$ 1.67 million $ 1
Nov 17, 2020 $ 0.00188
-8.15%
$ 1.88 million $ 1
Nov 16, 2020 $ 0.00204
+2.92%
$ 2.04 million $ 87
Nov 15, 2020 $ 0.00199
+169.19%
$ 1.99 million $ 84
Nov 14, 2020 $ 0.000738
-1.95%
$ 737,728 $ 0
Nov 13, 2020 $ 0.000752
+1.67%
$ 752,388 $ 4
Nov 12, 2020 $ 0.00074
+35.33%
$ 739,999 $ 4
Nov 11, 2020 $ 0.000547
-66.16%
$ 546,841 $ 0.1
Nov 10, 2020 $ 0.00162
+1,481.74%
$ 1.62 million $ 7
Nov 9, 2020 $ 0.000102
-2.16%
$ 102,210 $ 0.01
Nov 8, 2020 $ 0.000104
+9.03%
$ 104,494 $ 0.01
Nov 7, 2020 $ 0.0000958
-75.83%
$ 95,845 $ 6
Nov 6, 2020 $ 0.000396
+9.34%
$ 396,337 $ 0
Nov 5, 2020 $ 0.000362
+6.10%
$ 362,437 $ 0