blockhive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2023 $ 0.456
-1.51%
$ 455.95 million $ 6.34 million
Feb 7, 2023 $ 0.463
+2.93%
$ 462.96 million $ 6.19 million
Feb 6, 2023 $ 0.45
-4.60%
$ 449.79 million $ 52.04 million
Feb 5, 2023 $ 0.471
-9.29%
$ 471.49 million $ 16.93 million
Feb 4, 2023 $ 0.52
+21.95%
$ 520.3 million $ 50.91 million
Feb 3, 2023 $ 0.427
+3.75%
$ 426.65 million $ 4.32 million
Feb 2, 2023 $ 0.411
+2.77%
$ 411.22 million $ 3.12 million
Feb 1, 2023 $ 0.4
+2.23%
$ 400.14 million $ 9.66 million
Jan 31, 2023 $ 0.391
+1.19%
$ 391.42 million $ 4.25 million
Jan 30, 2023 $ 0.387
-7.07%
$ 386.81 million $ 19.85 million
Jan 29, 2023 $ 0.416
+1.56%
$ 416.25 million $ 3.26 million
Jan 28, 2023 $ 0.41
-3.41%
$ 409.84 million $ 3.03 million
Jan 27, 2023 $ 0.424
+8.64%
$ 424.31 million $ 10.47 million
Jan 26, 2023 $ 0.391
+0.15%
$ 390.56 million $ 2.44 million
Jan 25, 2023 $ 0.39
+3.59%
$ 389.96 million $ 12.13 million
Jan 24, 2023 $ 0.376
-5.43%
$ 376.44 million $ 10.59 million
Jan 23, 2023 $ 0.4
+2.52%
$ 399.56 million $ 2.03 million
Jan 22, 2023 $ 0.39
+1.01%
$ 389.74 million $ 3.79 million
Jan 21, 2023 $ 0.386
+0.69%
$ 385.83 million $ 3.07 million
Jan 20, 2023 $ 0.383
+4.58%
$ 383.19 million $ 3.7 million
Jan 19, 2023 $ 0.366
+2.12%
$ 366.39 million $ 8.49 million
Jan 18, 2023 $ 0.359
-0.97%
$ 358.81 million $ 19.84 million
Jan 17, 2023 $ 0.362
+1.98%
$ 362.32 million $ 2.36 million
Jan 16, 2023 $ 0.355
+0.56%
$ 355.29 million $ 5.88 million
Jan 15, 2023 $ 0.353
+2.92%
$ 353.34 million $ 15.08 million
Jan 14, 2023 $ 0.343
+6.95%
$ 343.29 million $ 4.02 million
Jan 13, 2023 $ 0.321
+4.05%
$ 320.97 million $ 3.07 million
Jan 12, 2023 $ 0.308
+2.57%
$ 308.48 million $ 1.38 million
Jan 11, 2023 $ 0.301
+3.51%
$ 300.76 million $ 2.03 million