blockhive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 0.226
-5.72%
$ 225.61 million $ 490,223
Jun 11, 2025 $ 0.239
-3.97%
$ 239.31 million $ 433,373
Jun 10, 2025 $ 0.249
+1.37%
$ 249.17 million $ 501,555
Jun 9, 2025 $ 0.246
+3.71%
$ 245.76 million $ 241,806
Jun 8, 2025 $ 0.237
+0.55%
$ 236.98 million $ 380,106
Jun 7, 2025 $ 0.236
+1.57%
$ 235.64 million $ 219,910
Jun 6, 2025 $ 0.232
+1.32%
$ 232 million $ 289,015
Jun 5, 2025 $ 0.229
-5.11%
$ 229 million $ 495,882
Jun 4, 2025 $ 0.241
-0.93%
$ 241.33 million $ 341,547
Jun 3, 2025 $ 0.244
-0.41%
$ 243.59 million $ 311,701
Jun 2, 2025 $ 0.245
+3.86%
$ 244.56 million $ 537,126
Jun 1, 2025 $ 0.235
+0.52%
$ 235.47 million $ 251,070
May 31, 2025 $ 0.234
+1.67%
$ 234.27 million $ 855,036
May 30, 2025 $ 0.23
-9.83%
$ 230.42 million $ 869,117
May 29, 2025 $ 0.256
-4.21%
$ 255.6 million $ 650,684
May 28, 2025 $ 0.267
+2.17%
$ 266.89 million $ 570,225
May 27, 2025 $ 0.261
+1.67%
$ 261.13 million $ 502,304
May 26, 2025 $ 0.257
-0.47%
$ 256.83 million $ 332,632
May 25, 2025 $ 0.258
-0.13%
$ 258.03 million $ 408,441
May 24, 2025 $ 0.258
+0.31%
$ 258.37 million $ 440,154
May 23, 2025 $ 0.257
-5.71%
$ 257.47 million $ 1.12 million
May 22, 2025 $ 0.273
+3.61%
$ 273.05 million $ 1 million
May 21, 2025 $ 0.264
+1.58%
$ 263.54 million $ 524,413
May 20, 2025 $ 0.259
+0.62%
$ 259.45 million $ 615,081
May 19, 2025 $ 0.258
-3.42%
$ 257.88 million $ 624,967
May 18, 2025 $ 0.267
+3.03%
$ 267 million $ 987,186
May 17, 2025 $ 0.259
-5.61%
$ 259.03 million $ 3.33 million
May 16, 2025 $ 0.275
+5.73%
$ 274.64 million $ 1.81 million
May 15, 2025 $ 0.26
-3.83%
$ 259.71 million $ 3.11 million
May 14, 2025 $ 0.27
-2.33%
$ 270.04 million $ 681,568
May 13, 2025 $ 0.276
+0.41%
$ 276.41 million $ 1.16 million
May 12, 2025 $ 0.275
+4.06%
$ 275.4 million $ 1.09 million
May 11, 2025 $ 0.265
-2.85%
$ 264.61 million $ 667,078
May 10, 2025 $ 0.272
+3.49%
$ 272.4 million $ 826,842
May 9, 2025 $ 0.263
+4.81%
$ 263.29 million $ 1.02 million
May 8, 2025 $ 0.251
+6.03%
$ 251.1 million $ 624,319
May 7, 2025 $ 0.237
-0.28%
$ 236.82 million $ 494,419
May 6, 2025 $ 0.237
-4.15%
$ 237.43 million $ 731,180
May 5, 2025 $ 0.248
+1.05%
$ 247.72 million $ 784,566
May 4, 2025 $ 0.245
-8.70%
$ 245.19 million $ 1.19 million
May 3, 2025 $ 0.267
+4.60%
$ 266.54 million $ 7.67 million
May 2, 2025 $ 0.255
+1.93%
$ 254.75 million $ 535,813
May 1, 2025 $ 0.25
-1.09%
$ 249.95 million $ 459,509
Apr 30, 2025 $ 0.253
+0.36%
$ 252.8 million $ 593,600
Apr 29, 2025 $ 0.255
-1.08%
$ 254.93 million $ 744,979
Apr 28, 2025 $ 0.258
+1.51%
$ 257.72 million $ 878,979
Apr 27, 2025 $ 0.254
-1.29%
$ 253.9 million $ 2.34 million
Apr 26, 2025 $ 0.257
+2.59%
$ 257.05 million $ 724,437
Apr 25, 2025 $ 0.251
+0.43%
$ 250.52 million $ 640,911
Apr 24, 2025 $ 0.249
-0.23%
$ 249.36 million $ 689,167