blockhive Historical Data

HIVE Page 30
Download
Date Close Price change Market cap Trading volume
May 12, 2020 $ 0.00278
+1.76%
$ 2.78 million $ 240
May 11, 2020 $ 0.00273
-2.26%
$ 2.73 million $ 236
May 10, 2020 $ 0.00277
-8.32%
$ 2.77 million $ 1,599
May 9, 2020 $ 0.00303
-8.26%
$ 3.03 million $ 441
May 8, 2020 $ 0.0033
-10.85%
$ 3.3 million $ 1,506
May 7, 2020 $ 0.0037
+25.30%
$ 3.7 million $ 2,744
May 6, 2020 $ 0.00295
-3.23%
$ 2.95 million $ 2,164
May 5, 2020 $ 0.00306
-6.01%
$ 3.06 million $ 2,234
May 4, 2020 $ 0.00327
+9.76%
$ 3.27 million $ 2,244
May 3, 2020 $ 0.00301
-0.03%
$ 3.01 million $ 2,207
May 2, 2020 $ 0.00305
+1.43%
$ 3.05 million $ 2,131
May 1, 2020 $ 0.003
+5.99%
$ 3 million $ 2,096
Apr 30, 2020 $ 0.00286
-17.95%
$ 2.86 million $ 414
Apr 29, 2020 $ 0.00347
+2.35%
$ 3.47 million $ 1,872
Apr 28, 2020 $ 0.00341
+2.83%
$ 3.41 million $ 2,292
Apr 27, 2020 $ 0.00332
-11.00%
$ 3.32 million $ 2,659
Apr 26, 2020 $ 0.00371
+18.76%
$ 3.71 million $ 1,883
Apr 25, 2020 $ 0.00312
-35.64%
$ 3.12 million $ 2,362
Apr 24, 2020 $ 0.00499
+68.34%
$ 4.99 million $ 4,112
Apr 23, 2020 $ 0.00297
+2.83%
$ 2.97 million $ 2,064
Apr 22, 2020 $ 0.00285
-0.76%
$ 2.85 million $ 2,753
Apr 21, 2020 $ 0.00289
-0.69%
$ 2.89 million $ 2,940
Apr 20, 2020 $ 0.00277
-2.81%
$ 2.77 million $ 2,191
Apr 19, 2020 $ 0.00305
-5.73%
$ 3.05 million $ 2,344
Apr 18, 2020 $ 0.00325
+14.78%
$ 3.25 million $ 2,329
Apr 17, 2020 $ 0.00292
+6.50%
$ 2.92 million $ 2,487
Apr 16, 2020 $ 0.00262
+82.80%
$ 2.62 million $ 2,158
Apr 15, 2020 $ 0.00153
-12.22%
$ 1.53 million $ 1,125
Apr 14, 2020 $ 0.00183
+1.92%
$ 1.83 million $ 1,247
Apr 13, 2020 $ 0.00168
+13.20%
$ 1.68 million $ 1,090
Apr 12, 2020 $ 0.00175
+12.89%
$ 1.75 million $ 1,056
Apr 11, 2020 $ 0.00179
+17.24%
$ 1.79 million $ 1,205
Apr 10, 2020 $ 0.00168
+1.78%
$ 1.68 million $ 1,215
Apr 9, 2020 $ 0.00191
-0.93%
$ 1.91 million $ 1,263
Apr 8, 2020 $ 0.00192
+4.77%
$ 1.92 million $ 414
Apr 7, 2020 $ 0.00184
-2.07%
$ 1.84 million $ 395
Apr 6, 2020 $ 0.00188
+17.82%
$ 1.88 million $ 428
Apr 5, 2020 $ 0.00158
+0.44%
$ 1.58 million $ 228
Apr 4, 2020 $ 0.00157
+3.25%
$ 1.57 million $ 616
Apr 3, 2020 $ 0.00153
-0.31%
$ 1.53 million $ 180
Apr 2, 2020 $ 0.00153
+3.58%
$ 1.53 million $ 298
Apr 1, 2020 $ 0.00148
+1.80%
$ 1.48 million $ 288
Mar 31, 2020 $ 0.00145
+1.10%
$ 1.45 million $ 283
Mar 30, 2020 $ 0.00144
+5.86%
$ 1.44 million $ 280
Mar 29, 2020 $ 0.00136
-4.46%
$ 1.36 million $ 265
Mar 28, 2020 $ 0.00142
-0.04%
$ 1.42 million $ 107
Mar 27, 2020 $ 0.00142
-5.33%
$ 1.42 million $ 204
Mar 26, 2020 $ 0.0015
+1.40%
$ 1.5 million $ 264
Mar 25, 2020 $ 0.00148
-0.86%
$ 1.48 million $ 58
Mar 24, 2020 $ 0.00149
+9.18%
$ 1.49 million $ 180