HYVE Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.3999 | $0.3999 | $0.28024 | $0.28024 | $8.41 |
| 2021-11-29 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $0.00 |
| 2021-11-28 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $0.00 |
| 2021-11-27 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $0.00 |
| 2021-11-26 | $0.30873 | $0.3999 | $0.28023 | $0.3999 | $58.63 |
| 2021-11-25 | $0.29005 | $0.4239 | $0.29005 | $0.30873 | $38.62 |
| 2021-11-24 | $0.29005 | $0.29005 | $0.29005 | $0.29005 | $0.00 |
| 2021-11-23 | $0.33 | $0.33 | $0.29005 | $0.29005 | $90.87 |
| 2021-11-22 | $0.34 | $0.34001 | $0.33 | $0.33 | $89.68 |
| 2021-11-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.00 |
| 2021-11-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.00 |
| 2021-11-19 | $0.3546 | $0.3546 | $0.34 | $0.34 | $14.82 |
| 2021-11-18 | $0.3546 | $0.3546 | $0.3546 | $0.3546 | $0.00 |
| 2021-11-17 | $0.3611 | $0.3611 | $0.3546 | $0.3546 | $84.70 |
| 2021-11-16 | $0.3611 | $0.3611 | $0.3611 | $0.3611 | $0.00 |
| 2021-11-15 | $0.3611 | $0.3611 | $0.3611 | $0.3611 | $0.00 |
| 2021-11-14 | $0.3611 | $0.3611 | $0.3611 | $0.3611 | $0.00 |
| 2021-11-13 | $0.35665 | $0.49905 | $0.35665 | $0.3611 | $193.83 |
| 2021-11-12 | $0.35665 | $0.35665 | $0.35665 | $0.35665 | $0.00 |
| 2021-11-11 | $0.35665 | $0.35665 | $0.35665 | $0.35665 | $0.00 |
| 2021-11-10 | $0.39 | $0.39 | $0.35665 | $0.35665 | $177.26 |
| 2021-11-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.00 |
| 2021-11-08 | $0.60858 | $0.60858 | $0.355 | $0.39 | $40.94 |
| 2021-11-07 | $0.61898 | $0.61898 | $0.35455 | $0.60858 | $1,211.89 |
| 2021-11-06 | $0.61898 | $0.61898 | $0.61898 | $0.61898 | $0.00 |
| 2021-11-05 | $0.61898 | $0.61898 | $0.61898 | $0.61898 | $0.00 |
| 2021-11-04 | $0.34112 | $0.61898 | $0.34112 | $0.61898 | $1,895.40 |
| 2021-11-03 | $0.49 | $0.49 | $0.34112 | $0.34112 | $107.90 |
| 2021-11-02 | $0.3377 | $0.58 | $0.3377 | $0.49 | $55.70 |
| 2021-11-01 | $0.40106 | $0.40106 | $0.3377 | $0.3377 | $1,303.42 |