blockhive Historical Data

HIVE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.187
+0.10%
$ 186.81 million $ 264,914
Sep 23, 2025 $ 0.187
+0.79%
$ 186.77 million $ 246,132
Sep 22, 2025 $ 0.184
-6.76%
$ 185.32 million $ 520,992
Sep 21, 2025 $ 0.198
-0.60%
$ 197.63 million $ 205,652
Sep 20, 2025 $ 0.2
+0.61%
$ 199.4 million $ 208,638
Sep 19, 2025 $ 0.199
-3.36%
$ 198.75 million $ 250,738
Sep 18, 2025 $ 0.205
+0.66%
$ 205.84 million $ 362,088
Sep 17, 2025 $ 0.205
+1.17%
$ 204.13 million $ 264,842
Sep 16, 2025 $ 0.203
+0.42%
$ 202.44 million $ 199,278
Sep 15, 2025 $ 0.202
-3.08%
$ 202.43 million $ 446,560
Sep 14, 2025 $ 0.21
-1.86%
$ 207.9 million $ 261,996
Sep 13, 2025 $ 0.214
+1.41%
$ 213.84 million $ 326,638
Sep 12, 2025 $ 0.211
+1.25%
$ 210.89 million $ 227,131
Sep 11, 2025 $ 0.208
+0.03%
$ 208.25 million $ 210,224
Sep 10, 2025 $ 0.208
+0.77%
$ 208.2 million $ 267,627
Sep 9, 2025 $ 0.207
+1.01%
$ 206.59 million $ 277,556
Sep 8, 2025 $ 0.205
+1.54%
$ 204.54 million $ 192,454
Sep 7, 2025 $ 0.201
+0.92%
$ 201.45 million $ 97,914
Sep 6, 2025 $ 0.2
-0.71%
$ 199.6 million $ 109,234
Sep 5, 2025 $ 0.201
+1.36%
$ 201.04 million $ 211,893
Sep 4, 2025 $ 0.199
-1.44%
$ 198.35 million $ 216,442
Sep 3, 2025 $ 0.202
+0.81%
$ 201.67 million $ 157,370
Sep 2, 2025 $ 0.2
+2.61%
$ 200.45 million $ 208,458
Sep 1, 2025 $ 0.195
-1.70%
$ 195.29 million $ 333,647
Aug 31, 2025 $ 0.201
-0.88%
$ 198.64 million $ 154,759
Aug 30, 2025 $ 0.202
+0.11%
$ 202.33 million $ 164,049
Aug 29, 2025 $ 0.202
-3.83%
$ 201.62 million $ 456,003
Aug 28, 2025 $ 0.21
+1.87%
$ 209.68 million $ 309,890
Aug 27, 2025 $ 0.206
-0.17%
$ 205.8 million $ 280,589
Aug 26, 2025 $ 0.206
+3.85%
$ 206.52 million $ 277,499
Aug 25, 2025 $ 0.199
-5.32%
$ 198.83 million $ 439,287
Aug 24, 2025 $ 0.21
-2.00%
$ 210 million $ 310,422
Aug 23, 2025 $ 0.214
-1.41%
$ 214.17 million $ 316,779
Aug 22, 2025 $ 0.217
+6.17%
$ 217.56 million $ 499,706
Aug 21, 2025 $ 0.205
-2.37%
$ 204.06 million $ 355,252
Aug 20, 2025 $ 0.211
+3.79%
$ 209.95 million $ 253,869
Aug 19, 2025 $ 0.205
-3.18%
$ 203.07 million $ 385,531
Aug 18, 2025 $ 0.212
-1.96%
$ 211.94 million $ 333,057
Aug 17, 2025 $ 0.216
-0.96%
$ 216.17 million $ 176,682
Aug 16, 2025 $ 0.218
+1.18%
$ 218.22 million $ 136,941
Aug 15, 2025 $ 0.216
-0.51%
$ 215.68 million $ 330,418
Aug 14, 2025 $ 0.217
-6.32%
$ 216.64 million $ 472,369
Aug 13, 2025 $ 0.231
+1.30%
$ 231.35 million $ 315,609
Aug 12, 2025 $ 0.228
+4.22%
$ 228.38 million $ 337,893
Aug 11, 2025 $ 0.219
-2.44%
$ 219.17 million $ 321,228
Aug 10, 2025 $ 0.225
-1.12%
$ 224.76 million $ 303,305
Aug 9, 2025 $ 0.227
+1.29%
$ 227.31 million $ 292,554
Aug 8, 2025 $ 0.224
+1.22%
$ 224.39 million $ 295,256
Aug 7, 2025 $ 0.222
+3.49%
$ 221.56 million $ 387,675
Aug 6, 2025 $ 0.214
+1.05%
$ 214.21 million $ 266,617