blockhive Historical Data

HIVE Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 2020 $0.00137
+10.41%
$1.37 million $154
Mar 22, 2020 $0.00124
-10.02%
$1.24 million $140
Mar 21, 2020 $0.00138
+3.53%
$1.38 million $498
Mar 20, 2020 $0.00134
+10.10%
$1.34 million $475
Mar 19, 2020 $0.00122
+17.14%
$1.22 million $324
Mar 18, 2020 $0.00104
+3.30%
$1.04 million $276
Mar 17, 2020 $0.00101
+1.82%
$1.01 million $310
Mar 16, 2020 $0.000987
-10.64%
$986,999 $201
Mar 15, 2020 $0.0011
+2.39%
$1.1 million $719
Mar 14, 2020 $0.00111
-5.89%
$1.11 million $673
Mar 13, 2020 $0.00117
+18.70%
$1.17 million $521
Mar 12, 2020 $0.00099
-36.88%
$990,291 $302
Mar 11, 2020 $0.00157
+4.27%
$1.57 million $794