blockhive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 2025 $ 0.212
-3.24%
$ 211.96 million $ 351,508
Aug 4, 2025 $ 0.219
+2.73%
$ 219.23 million $ 347,856
Aug 3, 2025 $ 0.213
+2.11%
$ 213.07 million $ 304,315
Aug 2, 2025 $ 0.21
-2.74%
$ 208.73 million $ 428,351
Aug 1, 2025 $ 0.214
-2.90%
$ 215.52 million $ 534,263
Jul 31, 2025 $ 0.22
-5.18%
$ 220.12 million $ 485,880
Jul 30, 2025 $ 0.232
+2.20%
$ 232.18 million $ 725,517
Jul 29, 2025 $ 0.227
-1.34%
$ 227.17 million $ 463,813
Jul 28, 2025 $ 0.23
-5.45%
$ 230.2 million $ 545,748
Jul 27, 2025 $ 0.243
+2.39%
$ 243.45 million $ 655,855
Jul 26, 2025 $ 0.238
+0.22%
$ 237.73 million $ 625,392
Jul 25, 2025 $ 0.237
-1.35%
$ 237.12 million $ 1.07 million
Jul 24, 2025 $ 0.24
-3.86%
$ 240.36 million $ 1.77 million
Jul 23, 2025 $ 0.25
-3.96%
$ 250.02 million $ 4.44 million
Jul 22, 2025 $ 0.26
+1.77%
$ 260.35 million $ 3.31 million
Jul 21, 2025 $ 0.256
+1.43%
$ 255.85 million $ 748,947
Jul 20, 2025 $ 0.252
+3.33%
$ 252.25 million $ 613,347
Jul 19, 2025 $ 0.244
+1.46%
$ 244.12 million $ 444,170
Jul 18, 2025 $ 0.241
+0.61%
$ 240.6 million $ 705,146
Jul 17, 2025 $ 0.239
-0.25%
$ 239.15 million $ 682,640
Jul 16, 2025 $ 0.24
+1.19%
$ 239.74 million $ 439,599
Jul 15, 2025 $ 0.237
+0.16%
$ 236.95 million $ 1.1 million
Jul 14, 2025 $ 0.237
+0.37%
$ 236.59 million $ 644,441
Jul 13, 2025 $ 0.236
-1.40%
$ 235.72 million $ 945,985
Jul 12, 2025 $ 0.239
+5.34%
$ 238.96 million $ 3.96 million
Jul 11, 2025 $ 0.226
+0.93%
$ 226.33 million $ 912,527
Jul 10, 2025 $ 0.22
+1.02%
$ 220.78 million $ 698,857
Jul 9, 2025 $ 0.218
+0.75%
$ 218.2 million $ 694,464
Jul 8, 2025 $ 0.217
+2.98%
$ 216.59 million $ 3.28 million
Jul 7, 2025 $ 0.21
+0.15%
$ 210.31 million $ 943,656
Jul 6, 2025 $ 0.21
+1.83%
$ 210 million $ 309,151
Jul 5, 2025 $ 0.207
-1.71%
$ 206.23 million $ 283,083
Jul 4, 2025 $ 0.21
-2.78%
$ 210.42 million $ 445,253
Jul 3, 2025 $ 0.216
+1.39%
$ 216.42 million $ 2.46 million
Jul 2, 2025 $ 0.213
+9.19%
$ 213.44 million $ 1.13 million
Jul 1, 2025 $ 0.196
-4.25%
$ 195.51 million $ 287,164
Jun 30, 2025 $ 0.204
-0.85%
$ 204.17 million $ 275,752
Jun 29, 2025 $ 0.206
+2.36%
$ 205.93 million $ 183,087
Jun 28, 2025 $ 0.201
+0.61%
$ 201.18 million $ 200,870
Jun 27, 2025 $ 0.2
+0.51%
$ 199.95 million $ 224,818
Jun 26, 2025 $ 0.199
-2.34%
$ 198.9 million $ 198,554
Jun 25, 2025 $ 0.204
-1.12%
$ 203.67 million $ 364,092
Jun 24, 2025 $ 0.206
+2.08%
$ 205.93 million $ 361,690
Jun 23, 2025 $ 0.202
+7.75%
$ 201.74 million $ 267,727
Jun 22, 2025 $ 0.187
-2.40%
$ 187.15 million $ 494,714
Jun 21, 2025 $ 0.192
-3.69%
$ 191.8 million $ 733,147
Jun 20, 2025 $ 0.199
-1.47%
$ 199.15 million $ 413,247
Jun 19, 2025 $ 0.202
-1.61%
$ 202.07 million $ 237,973
Jun 18, 2025 $ 0.205
+0.96%
$ 205.37 million $ 276,929
Jun 17, 2025 $ 0.203
-4.85%
$ 203.42 million $ 397,241