HIVE.WT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
Mar 26 2024 | 0.39 | 0.09 | 30.00% | 0.39 | 0.39 | 0.39 | 1,500 |
Mar 25 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 6,000 |
Mar 22 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 1,500 |
Mar 21 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.30 | 6,000 |
Mar 20 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Mar 19 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Mar 18 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Mar 15 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Mar 14 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Mar 13 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.29 | 0.29 | 10,000 |
Mar 12 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 11 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 08 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 07 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 06 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 05 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 04 2024 | 0.285 | -0.005 | -1.72% | 0.32 | 0.32 | 0.285 | 4,800 |
Mar 01 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Feb 29 2024 | 0.29 | -0.125 | -30.12% | 0.415 | 0.415 | 0.29 | 2,000 |
Feb 28 2024 | 0.415 | -0.085 | -17.00% | 0.31 | 0.415 | 0.30 | 5,900 |
Feb 27 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.54 | 0.50 | 18,525 |
Feb 26 2024 | 0.50 | 0.22 | 78.57% | 0.48 | 0.50 | 0.48 | 7,000 |
Feb 23 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 1,500 |
Feb 22 2024 | 0.27 | -0.05 | -15.63% | 0.27 | 0.27 | 0.27 | 1,000 |
Feb 21 2024 | 0.32 | -0.13 | -28.89% | 0.32 | 0.32 | 0.32 | 3,000 |
Feb 20 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
Feb 16 2024 | 0.45 | -0.05 | -10.00% | 0.50 | 0.50 | 0.45 | 14,000 |
Feb 15 2024 | 0.50 | 0.035 | 7.53% | 0.49 | 0.50 | 0.45 | 13,000 |
Feb 14 2024 | 0.465 | 0.16 | 52.46% | 0.335 | 0.49 | 0.335 | 218,300 |
Feb 13 2024 | 0.305 | -0.025 | -7.58% | 0.305 | 0.305 | 0.305 | 2,500 |
Feb 12 2024 | 0.33 | 0.03 | 10.00% | 0.325 | 0.33 | 0.325 | 7,500 |
Feb 09 2024 | 0.30 | 0.055 | 22.45% | 0.30 | 0.30 | 0.30 | 2,700 |
Feb 08 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Feb 07 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Feb 06 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Feb 05 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Feb 02 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Feb 01 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Jan 31 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Jan 30 2024 | 0.245 | -0.025 | -9.26% | 0.25 | 0.25 | 0.245 | 1,700 |
Jan 29 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
Jan 26 2024 | 0.27 | 0.04 | 17.39% | 0.33 | 0.33 | 0.27 | 25,500 |
Jan 25 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Jan 24 2024 | 0.23 | -0.07 | -23.33% | 0.24 | 0.24 | 0.23 | 2,500 |
Jan 23 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Jan 22 2024 | 0.30 | -0.05 | -14.29% | 0.30 | 0.30 | 0.30 | 500 |
Jan 19 2024 | 0.35 | 0.065 | 22.81% | 0.35 | 0.35 | 0.35 | 1,500 |
Jan 18 2024 | 0.285 | -0.125 | -30.49% | 0.305 | 0.36 | 0.28 | 4,000 |
Jan 17 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
Jan 16 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
Jan 15 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
Jan 12 2024 | 0.41 | -0.06 | -12.77% | 0.41 | 0.41 | 0.41 | 2,500 |
Jan 11 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 17,800 |
Jan 10 2024 | 0.47 | -0.01 | -2.08% | 0.47 | 0.47 | 0.47 | 13,000 |
Jan 09 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
Jan 08 2024 | 0.48 | -0.04 | -7.69% | 0.48 | 0.48 | 0.48 | 5,000 |
Jan 05 2024 | 0.52 | 0.10 | 23.81% | 0.52 | 0.52 | 0.52 | 2,000 |
Jan 04 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
Jan 03 2024 | 0.42 | -0.03 | -6.67% | 0.42 | 0.42 | 0.42 | 1,000 |
Jan 02 2024 | 0.45 | 0.13 | 40.63% | 0.51 | 0.51 | 0.38 | 14,500 |
Dec 29 2023 | 0.32 | -0.22 | -40.74% | 0.50 | 0.50 | 0.32 | 11,000 |