blockhive Historical Data

HIVE
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0612
+5.48%
$ 60.05 million $ 1.49 million
May 11 $ 0.0602
-9.74%
$ 58 million $ 1.6 million
May 4 $ 0.0668
+11.91%
$ 66.75 million $ 8.41 million
Apr 27 $ 0.0596
-4.48%
$ 59.65 million $ 78,382
Apr 20 $ 0.0629
+4.53%
$ 62.44 million $ 852,878
Apr 13 $ 0.0648
+10.56%
$ 60.16 million $ 1.56 million
Apr 6 $ 0.0598
+1.99%
$ 58.6 million $ 774,242
Mar 30 $ 0.0586
+3.98%
$ 58.59 million $ 1.33 million
Mar 23 $ 0.0563
-5.96%
$ 56.35 million $ 1.95 million
Mar 16 $ 0.0599
-5.45%
$ 59.92 million $ 1.68 million
Mar 9 $ 0.0634
+3.70%
$ 63.37 million $ 1.73 million
Mar 2 $ 0.0612
-4.65%
$ 61.11 million $ 1.75 million
Feb 23 $ 0.0642
-2.83%
$ 64.19 million $ 3.72 million
Feb 16 $ 0.0685
-4.76%
$ 66.06 million $ 2.36 million
Feb 9 $ 0.0765
+6.59%
$ 71.9 million $ 1.63 million
Feb 2 $ 0.0767
-4.50%
$ 71.74 million $ 4.06 million
Jan 26 $ 0.0803
-12.17%
$ 80.32 million $ 3.89 million
Jan 19 $ 0.0951
-6.98%
$ 91.45 million $ 1.41 million
Jan 12 $ 0.107
+0.67%
$ 102.19 million $ 1.61 million
Jan 5 $ 0.11
+10.94%
$ 106 million $ 3.69 million
Dec 29 $ 0.0989
+0.49%
$ 99.23 million $ 7.6 million
Dec 22 $ 0.0938
+6.06%
$ 98.43 million $ 3.73 million
Dec 15 $ 0.0895
-9.31%
$ 88.43 million $ 1.42 million
Dec 8 $ 0.102
+1.45%
$ 98.68 million $ 2.31 million
Dec 1 $ 0.105
-2.66%
$ 100.99 million $ 2.5 million
Nov 24 $ 0.109
+6.83%
$ 107.54 million $ 1.6 million
Nov 17 $ 0.103
-6.83%
$ 102.35 million $ 2.34 million
Nov 10 $ 0.114
-8.40%
$ 110.86 million $ 7.14 million
Nov 3 $ 0.124
-3.54%
$ 124.69 million $ 2.82 million
Oct 27 $ 0.128
-8.98%
$ 128.01 million $ 2.05 million
Oct 20 $ 0.137
-3.93%
$ 141.04 million $ 1.17 million
Oct 13 $ 0.139
-7.15%
$ 142.62 million $ 3.15 million
Oct 6 $ 0.14
-24.91%
$ 149.67 million $ 2.76 million
Sep 29 $ 0.187
+2.44%
$ 185.94 million $ 1.14 million
Sep 22 $ 0.18
-9.06%
$ 182.12 million $ 1.69 million
Sep 15 $ 0.2
-3.93%
$ 197.63 million $ 1.73 million
Sep 8 $ 0.214
+6.15%
$ 207.9 million $ 1.5 million
Sep 1 $ 0.2
+0.47%
$ 201.45 million $ 1.24 million
Aug 25 $ 0.202
-3.90%
$ 198.64 million $ 1.93 million
Aug 18 $ 0.214
-0.79%
$ 210 million $ 2.14 million
Aug 11 $ 0.216
-3.78%
$ 216.17 million $ 2.09 million
Aug 4 $ 0.227
+6.68%
$ 224.76 million $ 1.94 million
Jul 28 $ 0.213
-12.48%
$ 213.07 million $ 3.49 million
Jul 21 $ 0.238
-5.76%
$ 243.45 million $ 11.97 million
Jul 14 $ 0.244
+3.56%
$ 252.25 million $ 4.02 million
Jul 7 $ 0.239
+13.79%
$ 235.72 million $ 10.49 million
Jun 30 $ 0.207
+0.43%
$ 210 million $ 4.89 million
Jun 23 $ 0.201
+7.45%
$ 205.93 million $ 1.62 million
Jun 16 $ 0.192
-11.91%
$ 187.15 million $ 2.46 million
Jun 9 $ 0.217
-8.63%
$ 217.74 million $ 2.46 million
Download