Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.26 | 0.14 | 2.73% | 5.48 | 5.63 | 5.22 | 518,652 |
| Jul 25 2024 | 5.12 | -0.57 | -10.02% | 5.56 | 5.56 | 5.11 | 550,318 |
| Jul 24 2024 | 5.69 | -0.23 | -3.89% | 5.89 | 6.15 | 5.65 | 728,280 |
| Jul 23 2024 | 5.92 | -0.25 | -4.05% | 6.03 | 6.23 | 5.79 | 811,520 |
| Jul 22 2024 | 6.17 | 0.46 | 8.06% | 5.86 | 6.27 | 5.73 | 1,194,245 |
| Jul 19 2024 | 5.71 | 0.71 | 14.20% | 5.09 | 5.86 | 5.07 | 1,131,275 |
| Jul 18 2024 | 5.00 | -0.54 | -9.75% | 5.57 | 5.65 | 4.88 | 790,706 |
| Jul 17 2024 | 5.54 | 0.00 | 0.00% | 5.47 | 5.71 | 5.40 | 732,243 |
| Jul 16 2024 | 5.54 | 0.29 | 5.52% | 5.30 | 5.55 | 5.10 | 1,170,199 |
| Jul 15 2024 | 5.25 | 0.45 | 9.38% | 5.00 | 5.27 | 4.98 | 1,162,219 |
| Jul 12 2024 | 4.80 | 0.30 | 6.67% | 4.42 | 4.90 | 4.42 | 876,700 |
| Jul 11 2024 | 4.50 | 0.10 | 2.27% | 4.48 | 4.69 | 4.40 | 535,342 |
| Jul 10 2024 | 4.40 | -0.08 | -1.79% | 4.44 | 4.62 | 4.39 | 362,298 |
| Jul 09 2024 | 4.48 | -0.21 | -4.48% | 4.71 | 4.75 | 4.38 | 469,184 |
| Jul 08 2024 | 4.69 | 0.13 | 2.85% | 4.60 | 4.76 | 4.38 | 687,973 |
| Jul 05 2024 | 4.56 | 0.51 | 12.59% | 3.87 | 4.56 | 3.81 | 993,151 |
| Jul 04 2024 | 4.05 | -0.09 | -2.17% | 4.02 | 4.06 | 3.97 | 346,309 |
| Jul 03 2024 | 4.14 | -0.13 | -3.04% | 4.08 | 4.26 | 4.07 | 234,302 |
| Jul 02 2024 | 4.27 | 0.03 | 0.71% | 4.33 | 4.41 | 4.10 | 387,866 |
| Jun 28 2024 | 4.24 | -0.08 | -1.85% | 4.35 | 4.36 | 4.06 | 692,569 |
| Jun 27 2024 | 4.32 | -0.19 | -4.21% | 4.65 | 4.65 | 4.32 | 603,220 |
| Jun 26 2024 | 4.51 | 0.42 | 10.27% | 4.09 | 4.77 | 4.09 | 1,005,945 |
| Jun 25 2024 | 4.09 | 0.11 | 2.76% | 4.20 | 4.38 | 4.05 | 591,297 |
| Jun 24 2024 | 3.98 | -0.21 | -5.01% | 4.00 | 4.08 | 3.88 | 446,145 |
| Jun 21 2024 | 4.19 | -0.41 | -8.91% | 4.40 | 4.42 | 4.11 | 881,949 |
| Jun 20 2024 | 4.60 | 0.11 | 2.45% | 4.58 | 4.97 | 4.46 | 1,530,208 |
| Jun 19 2024 | 4.49 | -0.03 | -0.66% | 4.41 | 4.51 | 4.41 | 141,693 |
| Jun 18 2024 | 4.52 | 0.06 | 1.35% | 4.38 | 4.57 | 4.31 | 806,327 |
| Jun 17 2024 | 4.46 | 0.43 | 10.67% | 3.99 | 4.59 | 3.99 | 982,217 |
| Jun 14 2024 | 4.03 | -0.33 | -7.57% | 4.38 | 4.41 | 4.00 | 1,000,401 |
| Jun 13 2024 | 4.36 | 0.29 | 7.13% | 4.10 | 4.38 | 4.02 | 949,534 |
| Jun 12 2024 | 4.07 | 0.14 | 3.56% | 4.07 | 4.29 | 4.07 | 1,096,042 |
| Jun 11 2024 | 3.93 | -0.08 | -2.00% | 3.82 | 3.96 | 3.58 | 1,000,134 |
| Jun 10 2024 | 4.01 | 0.17 | 4.43% | 3.85 | 4.05 | 3.75 | 411,488 |
| Jun 07 2024 | 3.84 | -0.20 | -4.95% | 4.08 | 4.25 | 3.80 | 937,334 |
| Jun 06 2024 | 4.04 | 0.13 | 3.32% | 3.91 | 4.17 | 3.86 | 833,934 |
| Jun 05 2024 | 3.91 | 0.11 | 2.89% | 3.84 | 3.98 | 3.73 | 477,150 |
| Jun 04 2024 | 3.80 | 0.31 | 8.88% | 3.55 | 3.84 | 3.51 | 588,637 |
| Jun 03 2024 | 3.49 | 0.05 | 1.45% | 3.47 | 3.60 | 3.47 | 404,323 |
| May 31 2024 | 3.44 | -0.10 | -2.82% | 3.54 | 3.54 | 3.40 | 169,424 |
| May 30 2024 | 3.54 | 0.05 | 1.43% | 3.52 | 3.60 | 3.46 | 222,702 |
| May 29 2024 | 3.49 | -0.10 | -2.79% | 3.60 | 3.63 | 3.48 | 215,092 |
| May 28 2024 | 3.59 | -0.03 | -0.83% | 3.63 | 3.67 | 3.53 | 366,870 |
| May 27 2024 | 3.62 | 0.03 | 0.84% | 3.58 | 3.66 | 3.55 | 264,792 |
| May 24 2024 | 3.59 | 0.16 | 4.66% | 3.43 | 3.60 | 3.38 | 275,521 |
| May 23 2024 | 3.43 | -0.16 | -4.46% | 3.60 | 3.62 | 3.40 | 429,507 |
| May 22 2024 | 3.59 | 0.07 | 1.99% | 3.51 | 3.74 | 3.51 | 624,258 |
| May 21 2024 | 3.52 | 0.21 | 6.34% | 3.65 | 3.65 | 3.50 | 410,466 |
| May 17 2024 | 3.31 | -0.03 | -0.90% | 3.35 | 3.44 | 3.29 | 394,267 |
| May 16 2024 | 3.34 | -0.08 | -2.34% | 3.45 | 3.45 | 3.31 | 287,558 |
| May 15 2024 | 3.42 | 0.25 | 7.89% | 3.24 | 3.42 | 3.20 | 602,406 |
| May 14 2024 | 3.17 | -0.01 | -0.31% | 3.15 | 3.22 | 3.11 | 185,939 |
| May 13 2024 | 3.18 | -0.06 | -1.85% | 3.24 | 3.34 | 3.15 | 269,513 |
| May 10 2024 | 3.24 | -0.01 | -0.31% | 3.25 | 3.28 | 3.16 | 330,598 |
| May 09 2024 | 3.25 | 0.12 | 3.83% | 3.10 | 3.25 | 3.09 | 206,087 |
| May 08 2024 | 3.13 | 0.01 | 0.32% | 3.12 | 3.18 | 3.00 | 379,567 |
| May 07 2024 | 3.12 | -0.21 | -6.31% | 3.35 | 3.35 | 3.12 | 385,738 |
| May 06 2024 | 3.33 | -0.01 | -0.30% | 3.40 | 3.44 | 3.30 | 632,315 |
| May 03 2024 | 3.34 | -0.05 | -1.47% | 3.49 | 3.50 | 3.30 | 425,211 |
| May 02 2024 | 3.39 | -0.06 | -1.74% | 3.48 | 3.53 | 3.38 | 511,173 |
| May 01 2024 | 3.45 | -0.04 | -1.15% | 3.49 | 3.55 | 3.32 | 615,194 |
| Apr 30 2024 | 3.49 | -0.39 | -10.05% | 3.79 | 3.84 | 3.49 | 474,896 |
| Apr 29 2024 | 3.88 | -0.30 | -7.18% | 4.06 | 4.13 | 3.81 | 480,309 |
