blockhive Historical Data

HIVE Page 9
Download
Date Close Price change Market cap Trading volume
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
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