blockhive Historical Data

HIVE Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 21, 2022 $0.324
-4.56%
$323.51 million $1.47 million
Nov 20, 2022 $0.339
-2.70%
$338.96 million $6.2 million
Nov 19, 2022 $0.348
+5.11%
$348.36 million $10.7 million
Nov 18, 2022 $0.331
+3.05%
$331.43 million $1.82 million
Nov 17, 2022 $0.322
-2.48%
$321.63 million $643,243
Nov 16, 2022 $0.33
-0.55%
$329.8 million $8.54 million
Nov 15, 2022 $0.332
+3.49%
$331.61 million $1.7 million
Nov 14, 2022 $0.32
-0.63%
$320.43 million $35.93 million
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