Register for streaming realtime charts, analysis tools, and prices.
HIVETEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.11 | 0.00 | 0.01% | 1.11 | 1.12 | 1.10 | 0.00 |
| Jul 17 2024 | 1.11 | -0.020 | -1.89% | 1.13 | 1.14 | 1.10 | 0.00 |
| Jul 16 2024 | 1.13 | 0.010 | 0.59% | 1.12 | 1.13 | 1.08 | 0.00 |
| Jul 15 2024 | 1.12 | 0.060 | 5.85% | 1.01 | 1.12 | 0.996931 | 0.00 |
| Jul 14 2024 | 1.06 | 0.040 | 3.44% | 1.03 | 1.06 | 1.01 | 0.00 |
| Jul 13 2024 | 1.02 | 0.020 | 2.33% | 1.00 | 1.03 | 0.996778 | 0.00 |
| Jul 12 2024 | 1.00 | 0.010 | 0.59% | 0.994877 | 1.01 | 0.981892 | 0.00 |
| Jul 11 2024 | 0.995575 | -0.010604 | -1.05% | 1.01 | 1.03 | 0.99262 | 0.00 |
| Jul 10 2024 | 1.01 | -0.010 | -0.67% | 1.01 | 1.04 | 0.996818 | 0.00 |
| Jul 09 2024 | 1.01 | 0.030 | 2.79% | 0.985045 | 1.02 | 0.97881 | 0.00 |
| Jul 08 2024 | 0.985415 | 0.011995 | 1.23% | 1.14 | 1.17 | 0.444593 | 0.00 |
| Jul 07 2024 | 0.97342 | -0.037771 | -3.74% | 1.02 | 1.02 | 0.97342 | 0.00 |
| Jul 06 2024 | 1.01 | 0.020 | 2.26% | 0.98416 | 1.02 | 0.976308 | 0.00 |
| Jul 05 2024 | 0.988843 | -0.010871 | -1.09% | 0.994771 | 1.00 | 0.935754 | 0.00 |
| Jul 04 2024 | 0.999715 | -0.053086 | -5.04% | 1.05 | 1.06 | 0.99245 | 0.00 |
| Jul 03 2024 | 1.05 | -0.040 | -3.33% | 1.09 | 1.09 | 1.04 | 0.00 |
| Jul 02 2024 | 1.09 | -0.020 | -1.44% | 1.10 | 1.11 | 1.09 | 0.00 |
| Jul 01 2024 | 1.11 | 0.00 | 0.16% | 1.14 | 1.17 | 0.444593 | 0.00 |
| Jun 30 2024 | 1.10 | 0.030 | 2.72% | 1.07 | 1.11 | 1.07 | 0.00 |
| Jun 29 2024 | 1.07 | 0.010 | 1.03% | 1.06 | 1.08 | 1.06 | 0.00 |
| Jun 28 2024 | 1.06 | -0.020 | -2.00% | 1.09 | 1.10 | 1.06 | 0.00 |
| Jun 27 2024 | 1.08 | 0.010 | 1.05% | 1.07 | 1.10 | 1.07 | 0.00 |
| Jun 26 2024 | 1.07 | -0.010 | -1.34% | 1.14 | 1.17 | 1.07 | 0.00 |
| Jun 25 2024 | 1.09 | 0.030 | 2.51% | 1.06 | 1.10 | 1.06 | 0.00 |
| Jun 24 2024 | 1.06 | -0.060 | -5.02% | 1.11 | 1.12 | 1.04 | 0.00 |
| Jun 23 2024 | 1.12 | -0.010 | -1.27% | 1.13 | 1.14 | 1.12 | 0.00 |
| Jun 22 2024 | 1.13 | 0.00 | 0.05% | 1.13 | 1.14 | 1.13 | 0.00 |
| Jun 21 2024 | 1.13 | -0.010 | -1.12% | 1.14 | 1.15 | 1.12 | 0.00 |
| Jun 20 2024 | 1.14 | 0.00 | 0.44% | 1.14 | 1.17 | 1.14 | 0.00 |
| Jun 19 2024 | 1.14 | 0.00 | -0.40% | 1.15 | 1.15 | 1.14 | 0.00 |
| Jun 18 2024 | 1.14 | -0.020 | -2.07% | 1.17 | 1.17 | 1.13 | 0.00 |
| Jun 17 2024 | 1.17 | -0.010 | -0.60% | 1.17 | 1.19 | 1.15 | 0.00 |
| Jun 16 2024 | 1.18 | 0.010 | 0.60% | 1.17 | 1.18 | 1.16 | 0.00 |
| Jun 15 2024 | 1.17 | 0.00 | 0.20% | 1.17 | 1.17 | 1.16 | 0.00 |
| Jun 14 2024 | 1.17 | -0.010 | -0.76% | 1.17 | 1.19 | 1.15 | 0.00 |
| Jun 13 2024 | 1.17 | -0.020 | -1.39% | 1.19 | 1.19 | 1.16 | 0.00 |
| Jun 12 2024 | 1.19 | 0.010 | 0.55% | 1.18 | 1.22 | 1.18 | 0.00 |
| Jun 11 2024 | 1.18 | -0.030 | -2.67% | 1.22 | 1.22 | 1.16 | 0.00 |
| Jun 10 2024 | 1.22 | 0.00 | -0.24% | 1.19 | 1.23 | 1.19 | 0.00 |
| Jun 09 2024 | 1.22 | 0.010 | 0.61% | 1.21 | 1.22 | 1.21 | 0.00 |
| Jun 08 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 1.21 | 0.00 |
| Jun 07 2024 | 1.21 | -0.010 | -1.09% | 1.23 | 1.25 | 1.20 | 0.00 |
| Jun 06 2024 | 1.23 | -0.010 | -0.55% | 1.23 | 1.24 | 1.22 | 0.00 |
| Jun 05 2024 | 1.23 | 0.010 | 0.78% | 1.19 | 1.25 | 0.444593 | 0.00 |
| Jun 04 2024 | 1.22 | 0.030 | 2.76% | 1.19 | 1.23 | 1.19 | 0.00 |
| Jun 03 2024 | 1.19 | 0.010 | 0.96% | 1.18 | 1.22 | 1.18 | 0.00 |
| Jun 02 2024 | 1.18 | 0.00 | 0.12% | 1.18 | 1.19 | 1.17 | 0.00 |
| Jun 01 2024 | 1.18 | 0.00 | 0.32% | 1.18 | 1.18 | 1.17 | 0.00 |
| May 31 2024 | 1.17 | -0.020 | -1.38% | 1.19 | 1.20 | 1.16 | 0.00 |
| May 30 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.21 | 1.17 | 0.00 |
| May 29 2024 | 1.18 | -0.010 | -0.71% | 1.19 | 1.20 | 1.17 | 0.00 |
| May 28 2024 | 1.19 | -0.020 | -1.35% | 1.20 | 1.21 | 1.17 | 0.00 |
| May 27 2024 | 1.21 | 0.010 | 1.09% | 1.10 | 1.23 | 0.444593 | 0.00 |
| May 26 2024 | 1.19 | -0.010 | -1.05% | 1.21 | 1.21 | 1.19 | 0.00 |
| May 25 2024 | 1.20 | 0.010 | 0.93% | 1.19 | 1.21 | 1.19 | 0.00 |
| May 24 2024 | 1.19 | 0.010 | 0.91% | 1.18 | 1.20 | 1.16 | 0.00 |
| May 23 2024 | 1.18 | -0.020 | -1.73% | 1.21 | 1.22 | 1.16 | 0.00 |
| May 22 2024 | 1.20 | -0.010 | -0.95% | 1.21 | 1.23 | 1.20 | 0.00 |
| May 21 2024 | 1.22 | -0.020 | -1.62% | 1.23 | 1.24 | 1.19 | 0.00 |
| May 20 2024 | 1.24 | 0.090 | 7.53% | 1.10 | 1.24 | 0.444593 | 0.00 |
| May 19 2024 | 1.15 | -0.010 | -1.25% | 1.16 | 1.17 | 1.14 | 0.00 |
| May 18 2024 | 1.16 | 0.00 | 0.09% | 1.16 | 1.17 | 1.16 | 0.00 |
| May 17 2024 | 1.16 | 0.030 | 2.55% | 1.13 | 1.17 | 1.13 | 0.00 |
| May 16 2024 | 1.13 | -0.010 | -1.27% | 1.15 | 1.15 | 1.11 | 0.00 |
| May 15 2024 | 1.15 | 0.070 | 6.82% | 1.08 | 1.15 | 1.07 | 0.00 |
| May 14 2024 | 1.07 | -0.020 | -2.25% | 1.10 | 1.10 | 1.07 | 0.00 |
| May 13 2024 | 1.10 | 0.020 | 2.00% | 1.10 | 1.11 | 0.444593 | 0.00 |
| May 12 2024 | 1.08 | 0.010 | 1.13% | 1.07 | 1.08 | 1.06 | 0.00 |
| May 11 2024 | 1.07 | 0.00 | -0.37% | 1.07 | 1.08 | 1.06 | 0.00 |
| May 10 2024 | 1.07 | -0.030 | -3.02% | 1.10 | 1.11 | 1.06 | 0.00 |
| May 09 2024 | 1.10 | 0.030 | 2.95% | 1.07 | 1.11 | 1.07 | 0.00 |
| May 08 2024 | 1.07 | -0.020 | -2.21% | 1.10 | 1.11 | 1.07 | 0.00 |
| May 07 2024 | 1.10 | -0.010 | -1.05% | 1.11 | 1.13 | 1.09 | 0.00 |
| May 06 2024 | 1.11 | -0.020 | -1.34% | 1.26 | 1.27 | 1.10 | 0.00 |
| May 05 2024 | 1.12 | 0.00 | 0.23% | 1.12 | 1.13 | 1.10 | 0.00 |
| May 04 2024 | 1.12 | 0.020 | 1.43% | 1.10 | 1.13 | 1.10 | 0.00 |
| May 03 2024 | 1.10 | 0.060 | 6.11% | 1.04 | 1.11 | 1.03 | 0.00 |
| May 02 2024 | 1.04 | 0.010 | 1.16% | 1.03 | 1.05 | 1.00 | 0.00 |
| May 01 2024 | 1.03 | -0.050 | -4.51% | 1.07 | 1.07 | 1.00 | 0.00 |
| Apr 30 2024 | 1.08 | -0.050 | -4.13% | 1.12 | 1.14 | 1.05 | 0.00 |
| Apr 29 2024 | 1.12 | 0.010 | 1.17% | 1.26 | 1.27 | 0.444593 | 0.00 |
| Apr 28 2024 | 1.11 | -0.010 | -0.82% | 1.12 | 1.13 | 1.11 | 0.00 |
| Apr 27 2024 | 1.12 | -0.010 | -0.57% | 1.13 | 1.13 | 1.10 | 0.00 |
| Apr 26 2024 | 1.13 | -0.010 | -0.75% | 1.14 | 1.14 | 1.12 | 0.00 |
| Apr 25 2024 | 1.13 | 0.00 | 0.02% | 1.13 | 1.15 | 1.11 | 0.00 |
| Apr 24 2024 | 1.13 | -0.040 | -3.08% | 1.17 | 1.18 | 1.12 | 0.00 |
| Apr 23 2024 | 1.17 | -0.010 | -1.19% | 1.18 | 1.19 | 1.16 | 0.00 |
| Apr 22 2024 | 1.18 | 0.030 | 2.76% | 1.26 | 1.27 | 0.444593 | 0.00 |
| Apr 21 2024 | 1.15 | 0.00 | 0.11% | 1.15 | 1.17 | 1.14 | 0.00 |
| Apr 20 2024 | 1.15 | 0.020 | 1.42% | 1.13 | 1.16 | 1.12 | 0.00 |
