blockhive Historical Data

HIVE Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.264
-0.78%
$ 264.07 million $ 484,727
Mar 7, 2025 $ 0.266
-0.45%
$ 266.14 million $ 1.39 million
Mar 6, 2025 $ 0.267
-1.55%
$ 267.41 million $ 777,723
Mar 5, 2025 $ 0.272
+3.14%
$ 271.63 million $ 813,256
Mar 4, 2025 $ 0.263
-3.85%
$ 263.33 million $ 1.58 million
Mar 3, 2025 $ 0.275
-11.87%
$ 275.07 million $ 3.26 million
Mar 2, 2025 $ 0.313
+6.81%
$ 312.51 million $ 7.26 million
Mar 1, 2025 $ 0.293
+3.21%
$ 292.69 million $ 2.38 million
Feb 28, 2025 $ 0.284
-1.73%
$ 283.69 million $ 2 million
Feb 27, 2025 $ 0.289
+1.13%
$ 288.81 million $ 915,074
Feb 26, 2025 $ 0.286
-2.71%
$ 285.58 million $ 1.36 million
Feb 25, 2025 $ 0.294
-0.43%
$ 293.54 million $ 2.74 million
Feb 24, 2025 $ 0.295
-14.68%
$ 294.81 million $ 1.92 million
Feb 23, 2025 $ 0.346
-1.83%
$ 345.61 million $ 1.28 million
Feb 22, 2025 $ 0.352
+1.26%
$ 352.17 million $ 2 million
Feb 21, 2025 $ 0.348
+2.79%
$ 347.93 million $ 1.96 million
Feb 20, 2025 $ 0.338
-0.68%
$ 338.49 million $ 1.26 million
Feb 19, 2025 $ 0.341
-1.83%
$ 341.19 million $ 1.51 million
Feb 18, 2025 $ 0.346
+2.67%
$ 345.51 million $ 6.09 million
Feb 17, 2025 $ 0.337
-1.35%
$ 336.72 million $ 1.99 million
Feb 16, 2025 $ 0.342
-2.61%
$ 341.64 million $ 6.45 million
Feb 15, 2025 $ 0.351
+6.85%
$ 350.75 million $ 5.87 million
Feb 14, 2025 $ 0.328
+1.61%
$ 328.45 million $ 1.65 million
Feb 13, 2025 $ 0.325
-2.55%
$ 324.88 million $ 897,967
Feb 12, 2025 $ 0.334
+4.94%
$ 333.97 million $ 7.48 million
Feb 11, 2025 $ 0.318
-5.77%
$ 318.16 million $ 1.55 million
Feb 10, 2025 $ 0.341
+0.30%
$ 341.41 million $ 1.66 million
Feb 9, 2025 $ 0.343
+8.92%
$ 343.01 million $ 8.61 million
Feb 8, 2025 $ 0.316
+4.07%
$ 316.12 million $ 855,870
Feb 7, 2025 $ 0.304
-2.47%
$ 303.75 million $ 965,231
Feb 6, 2025 $ 0.312
-5.06%
$ 311.51 million $ 1.78 million
Feb 5, 2025 $ 0.326
-4.53%
$ 326.29 million $ 2.04 million
Feb 4, 2025 $ 0.343
-4.53%
$ 343.18 million $ 3.73 million
Feb 3, 2025 $ 0.362
+4.67%
$ 362.1 million $ 12.58 million
Feb 2, 2025 $ 0.342
-12.04%
$ 342.48 million $ 3.99 million
Feb 1, 2025 $ 0.39
-4.50%
$ 389.86 million $ 1.91 million
Jan 31, 2025 $ 0.409
-4.18%
$ 409.26 million $ 2.26 million
Jan 30, 2025 $ 0.428
-0.96%
$ 427.54 million $ 3.12 million
Jan 29, 2025 $ 0.427
+3.52%
$ 426.76 million $ 3.45 million
Jan 28, 2025 $ 0.414
-2.16%
$ 414.41 million $ 4.55 million
Jan 27, 2025 $ 0.429
+1.42%
$ 429.01 million $ 17.69 million
Jan 26, 2025 $ 0.423
-5.21%
$ 422.56 million $ 5.22 million
Jan 25, 2025 $ 0.451
-9.13%
$ 450.6 million $ 11.67 million
Jan 24, 2025 $ 0.496
+27.09%
$ 496.01 million $ 41.66 million
Jan 23, 2025 $ 0.39
-3.71%
$ 390.17 million $ 1.38 million
Jan 22, 2025 $ 0.405
-1.52%
$ 405.18 million $ 2.62 million
Jan 21, 2025 $ 0.412
-0.01%
$ 411.61 million $ 3.79 million
Jan 20, 2025 $ 0.411
-1.19%
$ 410.79 million $ 6.91 million
Jan 19, 2025 $ 0.416
-13.97%
$ 415.52 million $ 9.83 million
Jan 18, 2025 $ 0.483
-8.18%
$ 483.3 million $ 7.38 million