blockhive Historical Data

HIVE Page 7
Download
Date Close Price change Market cap Trading volume
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
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