HIVE Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.35410783 | $0.38490628 | $0.34494154 | $0.35477162 | $6.03M |
| 2023-01-15 | $0.3468245 | $0.39174853 | $0.33954897 | $0.35404687 | $9.70M |
| 2023-01-14 | $0.32070265 | $0.34660443 | $0.31818319 | $0.3422451 | $4.21M |
| 2023-01-13 | $0.31202556 | $0.32086128 | $0.30514175 | $0.32086128 | $1.95M |
| 2023-01-12 | $0.30279051 | $0.30872376 | $0.29614425 | $0.30836673 | $1.78M |
| 2023-01-11 | $0.28958964 | $0.31059668 | $0.28901335 | $0.30282015 | $3.02M |
| 2023-01-10 | $0.28434017 | $0.29961867 | $0.2828156 | $0.28971943 | $2.11M |
| 2023-01-09 | $0.27421862 | $0.28989365 | $0.27307625 | $0.2850414 | $1.03M |
| 2023-01-08 | $0.26955747 | $0.27404262 | $0.26735528 | $0.27385553 | $471,701.44 |
| 2023-01-07 | $0.2687253 | $0.26985755 | $0.26729601 | $0.26957172 | $486,681.89 |
| 2023-01-06 | $0.26962887 | $0.26983754 | $0.25847552 | $0.26949331 | $756,309.90 |
| 2023-01-05 | $0.27292504 | $0.27292504 | $0.26722021 | $0.26951595 | $581,653.30 |
| 2023-01-04 | $0.26889488 | $0.27415909 | $0.2658123 | $0.27272433 | $1.41M |
| 2023-01-03 | $0.26431125 | $0.26696312 | $0.26011101 | $0.26696312 | $705,037.80 |
| 2023-01-02 | $0.25990411 | $0.26547937 | $0.25723304 | $0.26437261 | $536,259.55 |
| 2023-01-01 | $0.25766564 | $0.26078788 | $0.254479 | $0.25972367 | $420,998.90 |
| 2022-12-31 | $0.25544988 | $0.26225762 | $0.25405183 | $0.25794384 | $1.02M |
| 2022-12-30 | $0.26206222 | $0.26206779 | $0.24960575 | $0.25576781 | $1.04M |
| 2022-12-29 | $0.26591062 | $0.26667436 | $0.25605491 | $0.26214273 | $1.10M |
| 2022-12-28 | $0.28409926 | $0.28411011 | $0.26481976 | $0.26564921 | $1.01M |
| 2022-12-27 | $0.29350135 | $0.29354659 | $0.28314431 | $0.28422441 | $745,992.34 |
| 2022-12-26 | $0.30043174 | $0.30043174 | $0.28981336 | $0.29347179 | $779,238.92 |
| 2022-12-25 | $0.31082338 | $0.31082338 | $0.29755674 | $0.30056555 | $907,695.82 |
| 2022-12-24 | $0.32166006 | $0.34579065 | $0.3101142 | $0.31185776 | $6.51M |
| 2022-12-23 | $0.29272282 | $0.299803 | $0.28918103 | $0.29842565 | $1.06M |
| 2022-12-22 | $0.29192407 | $0.30344344 | $0.28536676 | $0.29246215 | $1.51M |
| 2022-12-21 | $0.29012687 | $0.30669212 | $0.28548148 | $0.29203733 | $2.89M |
| 2022-12-20 | $0.26903912 | $0.29119144 | $0.26764323 | $0.29119144 | $1.43M |
| 2022-12-19 | $0.29050006 | $0.30567281 | $0.26616145 | $0.26843936 | $1.65M |
| 2022-12-18 | $0.28977094 | $0.29262245 | $0.28489724 | $0.29019959 | $741,258.40 |