blockhive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.228
-7.91%
$ 214.41 million $ 21.61 million
Jun 10 $ 0.256
-11.21%
$ 247.68 million $ 8.13 million
Jun 3 $ 0.281
-6.54%
$ 288.5 million $ 8.83 million
May 27 $ 0.301
-5.28%
$ 300.61 million $ 8.32 million
May 20 $ 0.319
+0.25%
$ 317.38 million $ 8.4 million
May 13 $ 0.312
-6.73%
$ 318.39 million $ 14.67 million
May 6 $ 0.367
+14.49%
$ 335.22 million $ 23.4 million
Apr 29 $ 0.32
+0.12%
$ 320.21 million $ 10.76 million
Apr 22 $ 0.326
-1.77%
$ 319.78 million $ 16.13 million
Apr 15 $ 0.341
+3.52%
$ 331.87 million $ 9.62 million
Apr 8 $ 0.312
-23.69%
$ 329.68 million $ 16.69 million
Apr 1 $ 0.407
-6.36%
$ 408.8 million $ 13.31 million
Mar 25 $ 0.424
+6.70%
$ 434.28 million $ 24.87 million
Mar 18 $ 0.384
-5.19%
$ 397.17 million $ 15.16 million
Mar 11 $ 0.395
-8.58%
$ 404.86 million $ 27.26 million
Mar 4 $ 0.441
+6.72%
$ 432.01 million $ 28.06 million
Feb 26 $ 0.413
+23.40%
$ 412.79 million $ 20.76 million
Feb 19 $ 0.335
+2.48%
$ 334.51 million $ 19.97 million
Feb 12 $ 0.326
+2.79%
$ 326.39 million $ 7.79 million
Feb 5 $ 0.312
+4.32%
$ 317.54 million $ 4.62 million
Jan 29 $ 0.299
-3.57%
$ 299.12 million $ 5.76 million
Jan 22 $ 0.316
-0.99%
$ 310.21 million $ 5.22 million
Jan 15 $ 0.321
-0.82%
$ 318.86 million $ 8.41 million
Jan 8 $ 0.332
-1.83%
$ 323.91 million $ 7.93 million
Jan 1 $ 0.338
-7.55%
$ 338.48 million $ 11.57 million
Dec 25 $ 0.366
+1.17%
$ 366.17 million $ 7.53 million
Dec 18 $ 0.365
+3.29%
$ 361.73 million $ 5.29 million
Dec 11 $ 0.359
-5.86%
$ 353.26 million $ 6.7 million
Dec 4 $ 0.389
+7.58%
$ 381.2 million $ 6.98 million
Nov 27 $ 0.362
+3.46%
$ 361.62 million $ 12.76 million
Nov 20 $ 0.357
-2.66%
$ 349.55 million $ 4.24 million
Nov 13 $ 0.362
-6.34%
$ 367.27 million $ 6.04 million
Nov 6 $ 0.383
+5.10%
$ 385.65 million $ 7.87 million
Oct 30 $ 0.364
+5.87%
$ 364.12 million $ 9.18 million
Oct 23 $ 0.344
+3.73%
$ 344.5 million $ 10.18 million
Oct 16 $ 0.332
+10.93%
$ 331.58 million $ 7.75 million
Oct 9 $ 0.293
-5.72%
$ 298.9 million $ 2.92 million
Oct 2 $ 0.311
+1.16%
$ 310.54 million $ 6.05 million
Sep 25 $ 0.307
+3.07%
$ 306.98 million $ 2.78 million
Sep 18 $ 0.301
+4.03%
$ 297.85 million $ 2.85 million
Sep 11 $ 0.304
+10.01%
$ 289.25 million $ 5.05 million
Sep 4 $ 0.276
-0.40%
$ 276.35 million $ 2.98 million
Aug 28 $ 0.277
-6.30%
$ 277.47 million $ 3.93 million
Aug 21 $ 0.295
-1.36%
$ 296.12 million $ 3.52 million
Aug 14 $ 0.296
-14.67%
$ 299.26 million $ 5.28 million
Aug 7 $ 0.349
+0.85%
$ 347.23 million $ 2.39 million
Jul 31 $ 0.346
-5.60%
$ 345.98 million $ 8.05 million
Jul 24 $ 0.367
-1.27%
$ 366.5 million $ 6.58 million
Jul 17 $ 0.371
-1.12%
$ 371.23 million $ 6.4 million
Jul 10 $ 0.375
+13.04%
$ 375.42 million $ 21.91 million