blockhive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2025 $ 0.25
+1.03%
$ 249.92 million $ 925,593
Apr 22, 2025 $ 0.247
+3.63%
$ 247.37 million $ 660,983
Apr 21, 2025 $ 0.239
-0.21%
$ 238.76 million $ 874,161
Apr 20, 2025 $ 0.239
-4.32%
$ 239.19 million $ 523,445
Apr 19, 2025 $ 0.25
+0.26%
$ 249.99 million $ 603,353
Apr 18, 2025 $ 0.25
+4.36%
$ 249.75 million $ 1.01 million
Apr 17, 2025 $ 0.239
+0.66%
$ 239.3 million $ 1.2 million
Apr 16, 2025 $ 0.238
+5.71%
$ 237.67 million $ 1.06 million
Apr 15, 2025 $ 0.225
-0.64%
$ 224.69 million $ 673,818
Apr 14, 2025 $ 0.226
-2.23%
$ 226.02 million $ 596,858
Apr 13, 2025 $ 0.231
-1.45%
$ 231.17 million $ 1.56 million
Apr 12, 2025 $ 0.235
+4.90%
$ 234.56 million $ 1.74 million
Apr 11, 2025 $ 0.224
+0.38%
$ 223.6 million $ 1.04 million
Apr 10, 2025 $ 0.223
+4.21%
$ 222.76 million $ 2.62 million
Apr 9, 2025 $ 0.214
+9.53%
$ 213.77 million $ 1.73 million
Apr 8, 2025 $ 0.195
-2.36%
$ 195.17 million $ 891,737
Apr 7, 2025 $ 0.2
+2.37%
$ 199.82 million $ 1.17 million
Apr 6, 2025 $ 0.195
-9.91%
$ 195.11 million $ 933,929
Apr 5, 2025 $ 0.217
-1.15%
$ 216.57 million $ 374,967
Apr 4, 2025 $ 0.219
-0.70%
$ 218.92 million $ 577,553
Apr 3, 2025 $ 0.221
-0.57%
$ 220.54 million $ 586,415
Apr 2, 2025 $ 0.222
-6.52%
$ 221.93 million $ 745,550
Apr 1, 2025 $ 0.238
+1.07%
$ 237.62 million $ 671,180
Mar 31, 2025 $ 0.236
-1.53%
$ 235.71 million $ 1.71 million
Mar 30, 2025 $ 0.239
-6.05%
$ 239.31 million $ 1.2 million
Mar 29, 2025 $ 0.256
+5.86%
$ 256.15 million $ 3.06 million
Mar 28, 2025 $ 0.242
-3.97%
$ 242.08 million $ 2.66 million
Mar 27, 2025 $ 0.252
-1.56%
$ 252.1 million $ 874,212
Mar 26, 2025 $ 0.256
-2.18%
$ 256.03 million $ 1.71 million
Mar 25, 2025 $ 0.261
+7.70%
$ 261.11 million $ 12.91 million
Mar 24, 2025 $ 0.242
+3.72%
$ 242.09 million $ 496,994
Mar 23, 2025 $ 0.233
-1.13%
$ 233.48 million $ 407,856
Mar 22, 2025 $ 0.236
-0.35%
$ 236.04 million $ 321,663
Mar 21, 2025 $ 0.237
-3.67%
$ 236.88 million $ 703,307
Mar 20, 2025 $ 0.246
-1.57%
$ 246.2 million $ 412,299
Mar 19, 2025 $ 0.25
+1.65%
$ 250.16 million $ 734,807
Mar 18, 2025 $ 0.247
+0.35%
$ 246.64 million $ 1.19 million
Mar 17, 2025 $ 0.246
+3.63%
$ 245.81 million $ 814,914
Mar 16, 2025 $ 0.237
-5.32%
$ 237.12 million $ 551,839
Mar 15, 2025 $ 0.25
+1.64%
$ 250.43 million $ 406,298
Mar 14, 2025 $ 0.247
+3.65%
$ 247.41 million $ 972,941
Mar 13, 2025 $ 0.239
-0.89%
$ 238.53 million $ 1.17 million
Mar 12, 2025 $ 0.241
+1.94%
$ 240.74 million $ 574,223
Mar 11, 2025 $ 0.236
+4.98%
$ 236.06 million $ 1.05 million
Mar 10, 2025 $ 0.225
-2.71%
$ 225.37 million $ 1.09 million
Mar 9, 2025 $ 0.231
-12.34%
$ 231.47 million $ 1.07 million