blockhive Historical Data

HIVE Page 27
Download
Date Close Price change Market cap Trading volume
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
Jan 10, 2023 $0.291
+1.86%
$290.55 million $2.04 million
Jan 9, 2023 $0.285
+3.92%
$285.23 million $762,530
Jan 8, 2023 $0.274
+1.84%
$274.47 million $1.12 million
Jan 7, 2023 $0.27
-0.39%
$269.51 million $540,646
Jan 6, 2023 $0.271
+0.23%
$270.56 million $544,423
Jan 5, 2023 $0.27
-1.06%
$269.93 million $389,578
Jan 4, 2023 $0.273
+2.19%
$272.83 million $3.39 million
Jan 3, 2023 $0.267
+1.04%
$266.98 million $570,493
Jan 2, 2023 $0.264
+1.63%
$264.24 million $320,597
Jan 1, 2023 $0.26
+0.57%
$259.95 million $906,470
Dec 31, 2022 $0.258
+1.07%
$258.47 million $650,617
Dec 30, 2022 $0.256
-2.23%
$255.73 million $1.36 million
Dec 29, 2022 $0.262
-1.51%
$261.56 million $931,481
Dec 28, 2022 $0.266
-6.44%
$265.56 million $872,152
Dec 27, 2022 $0.284
-3.52%
$283.83 million $627,024
Dec 26, 2022 $0.294
-2.34%
$294.2 million $1.17 million
Dec 25, 2022 $0.301
-3.12%
$301.26 million $1.12 million
Dec 24, 2022 $0.311
+3.82%
$310.97 million $4.92 million
Dec 23, 2022 $0.3
+2.27%
$299.51 million $580,888
Dec 22, 2022 $0.293
+0.01%
$292.85 million $1.43 million
Dec 21, 2022 $0.293
+0.38%
$292.83 million $3.33 million