blockhive Historical Data

HIVE Page 27
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 2022 $ 0.292
+8.93%
$ 291.71 million $ 1.37 million
Dec 19, 2022 $ 0.268
-7.75%
$ 267.8 million $ 1.94 million
Dec 18, 2022 $ 0.29
+0.20%
$ 290.3 million $ 563,578
Dec 17, 2022 $ 0.29
-1.21%
$ 289.71 million $ 1.52 million
Dec 16, 2022 $ 0.293
-12.63%
$ 293.24 million $ 662,776
Dec 15, 2022 $ 0.336
-2.80%
$ 335.64 million $ 451,746
Dec 14, 2022 $ 0.345
-0.51%
$ 345.3 million $ 1.41 million
Dec 13, 2022 $ 0.347
+1.71%
$ 347.06 million $ 1.18 million
Dec 12, 2022 $ 0.341
-3.07%
$ 341.23 million $ 1.06 million
Dec 11, 2022 $ 0.352
-1.69%
$ 352.02 million $ 563,631
Dec 10, 2022 $ 0.358
+2.14%
$ 358.05 million $ 730,370
Dec 9, 2022 $ 0.351
+0.43%
$ 350.56 million $ 517,744
Dec 8, 2022 $ 0.349
+1.71%
$ 349.05 million $ 1.56 million
Dec 7, 2022 $ 0.343
-4.86%
$ 343.17 million $ 1.4 million
Dec 6, 2022 $ 0.361
-0.36%
$ 360.68 million $ 680,923
Dec 5, 2022 $ 0.362
-1.48%
$ 361.99 million $ 1.42 million
Dec 4, 2022 $ 0.367
+1.48%
$ 367.4 million $ 1.04 million
Dec 3, 2022 $ 0.362
-0.07%
$ 362.04 million $ 868,858
Dec 2, 2022 $ 0.362
-0.02%
$ 362.28 million $ 1.32 million
Dec 1, 2022 $ 0.362
-0.86%
$ 362.37 million $ 710,436
Nov 30, 2022 $ 0.366
+3.47%
$ 365.5 million $ 863,094
Nov 29, 2022 $ 0.353
+1.89%
$ 353.23 million $ 759,007
Nov 28, 2022 $ 0.347
-3.81%
$ 346.67 million $ 1.07 million
Nov 27, 2022 $ 0.36
-0.36%
$ 360.41 million $ 1.28 million
Nov 26, 2022 $ 0.362
-0.81%
$ 361.73 million $ 920,791
Nov 25, 2022 $ 0.365
+1.64%
$ 364.66 million $ 1.51 million
Nov 24, 2022 $ 0.359
-0.61%
$ 358.77 million $ 2.33 million
Nov 23, 2022 $ 0.361
+7.76%
$ 360.97 million $ 3.04 million
Nov 22, 2022 $ 0.335
+3.54%
$ 334.96 million $ 784,746