blockhive Historical Data

HIVE Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 4, 2025 $0.21
-2.78%
$210.42 million $445,253
Jul 3, 2025 $0.216
+1.39%
$216.42 million $2.46 million
Jul 2, 2025 $0.213
+9.19%
$213.44 million $1.13 million
Jul 1, 2025 $0.196
-4.25%
$195.51 million $287,164
Jun 30, 2025 $0.204
-0.85%
$204.17 million $275,752
Jun 29, 2025 $0.206
+2.36%
$205.93 million $183,087
Jun 28, 2025 $0.201
+0.61%
$201.18 million $200,870
Jun 27, 2025 $0.2
+0.51%
$199.95 million $224,818
Jun 26, 2025 $0.199
-2.34%
$198.9 million $198,554
Jun 25, 2025 $0.204
-1.12%
$203.67 million $364,092
Jun 24, 2025 $0.206
+2.08%
$205.93 million $361,690
Jun 23, 2025 $0.202
+7.75%
$201.74 million $267,727
Jun 22, 2025 $0.187
-2.40%
$187.15 million $494,714
Jun 21, 2025 $0.192
-3.69%
$191.8 million $733,147
Jun 20, 2025 $0.199
-1.47%
$199.15 million $413,247
Jun 19, 2025 $0.202
-1.61%
$202.07 million $237,973
Jun 18, 2025 $0.205
+0.96%
$205.37 million $276,929
Jun 17, 2025 $0.203
-4.85%
$203.42 million $397,241
Jun 16, 2025 $0.214
-1.81%
$213.81 million $398,341
Jun 15, 2025 $0.218
+0.56%
$217.74 million $240,507
Jun 14, 2025 $0.217
-1.26%
$216.53 million $253,271
Jun 13, 2025 $0.219
-2.76%
$219.33 million $536,155
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