blockhive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.356
-2.79%
$ 360.09 million $ 6.82 million
May 15 $ 0.373
-0.94%
$ 366.26 million $ 5.86 million
May 8 $ 0.383
-2.77%
$ 376.21 million $ 20.43 million
May 1 $ 0.394
-5.15%
$ 393.93 million $ 11.79 million
Apr 24 $ 0.417
-0.69%
$ 415.31 million $ 19.68 million
Apr 17 $ 0.422
-9.66%
$ 420.23 million $ 55.88 million
Apr 10 $ 0.444
+4.94%
$ 467.18 million $ 9.7 million
Apr 3 $ 0.423
+3.11%
$ 422.62 million $ 38.94 million
Mar 27 $ 0.41
+3.05%
$ 409.85 million $ 17.04 million
Mar 20 $ 0.394
-9.02%
$ 397.7 million $ 34.55 million
Mar 13 $ 0.423
+16.41%
$ 433.48 million $ 12.92 million
Mar 6 $ 0.344
-17.31%
$ 363.55 million $ 9.94 million
Feb 27 $ 0.417
-9.61%
$ 416.55 million $ 9.43 million
Feb 20 $ 0.461
-1.47%
$ 460.86 million $ 33.54 million
Feb 13 $ 0.468
+8.10%
$ 467.73 million $ 42.3 million
Feb 6 $ 0.433
-8.23%
$ 432.68 million $ 80.2 million
Jan 30 $ 0.471
+13.27%
$ 471.49 million $ 109.03 million
Jan 23 $ 0.41
+5.15%
$ 416.25 million $ 40.69 million
Jan 16 $ 0.39
+10.31%
$ 389.74 million $ 47.13 million
Jan 9 $ 0.353
+28.73%
$ 353.34 million $ 28.37 million
Jan 2 $ 0.274
+5.57%
$ 274.47 million $ 6.88 million
Dec 26 $ 0.26
-13.71%
$ 259.95 million $ 6.51 million
Dec 19 $ 0.301
+3.77%
$ 301.26 million $ 14.69 million
Dec 12 $ 0.29
-17.54%
$ 290.3 million $ 6.85 million
Dec 5 $ 0.358
-2.55%
$ 352.02 million $ 6.32 million
Nov 28 $ 0.367
+1.94%
$ 367.4 million $ 6.63 million
Nov 21 $ 0.362
+6.72%
$ 360.41 million $ 10.06 million
Nov 14 $ 0.348
+8.03%
$ 338.96 million $ 59.34 million
Nov 7 $ 0.322
-34.00%
$ 322.47 million $ 24.43 million
Oct 31 $ 0.489
+2.81%
$ 488.61 million $ 27.59 million
Oct 24 $ 0.475
+0.95%
$ 475.22 million $ 44.52 million
Oct 17 $ 0.471
-2.70%
$ 470.76 million $ 20.26 million
Oct 10 $ 0.484
-13.93%
$ 483.84 million $ 96.2 million
Mar 22 $ 0
--%
$ -- $ 0
Nov 16 $ 0.00167
-16.11%
$ -- $ 89
Nov 9 $ 0.00199
+1,800.58%
$ 1.99 million $ 100
Nov 2 $ 0.000104
-74.38%
$ 104,494 $ 12
Oct 26 $ 0.000408
-59.80%
$ 407,781 $ 27
Oct 19 $ 0.00101
-24.40%
$ 1.01 million $ 5
Oct 12 $ 0.00134
-15.30%
$ 1.34 million $ 12
Oct 5 $ 0.00158
-21.33%
$ 1.58 million $ 18
Sep 28 $ 0.00201
+81.77%
$ 2.01 million $ 18
Sep 21 $ 0.00111
+47.02%
$ 1.11 million $ 165
Sep 14 $ 0.000753
+1.90%
$ 753,283 $ 5
Sep 7 $ 0.000739
+1.21%
$ 738,868 $ 10
Aug 31 $ 0.00073
+2.29%
$ 730,449 $ 218
Aug 24 $ 0.000714
-6.97%
$ 713,580 $ 21
Aug 17 $ 0.000767
+6.56%
$ 767,484 $ 240
Aug 10 $ 0.00072
-63.18%
$ 720,159 $ 5,260
Aug 3 $ 0.00195
-13.93%
$ 1.95 million $ 5,018