Register for real-time alerts, custom portfolio, and market movers
HIVEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.3146 | 0.0049 | 1.58% | 0.3098 | 0.3168 | 0.3072 | 2,183,900.00 |
| May 23 2024 | 0.3097 | -0.0085 | -2.67% | 0.3187 | 0.3216 | 0.3023 | 3,514,996.00 |
| May 22 2024 | 0.3182 | -0.0045 | -1.39% | 0.3229 | 0.3259 | 0.3158 | 2,820,808.00 |
| May 21 2024 | 0.3227 | -0.0082 | -2.48% | 0.331 | 0.3314 | 0.3189 | 5,827,706.00 |
| May 20 2024 | 0.3309 | 0.013 | 4.09% | 0.3128 | 0.3315 | 0.305 | 6,548,436.00 |
| May 19 2024 | 0.3179 | 0.0055 | 1.76% | 0.3126 | 0.3528 | 0.3112 | 19,269,543.00 |
| May 18 2024 | 0.3124 | -0.0021 | -0.67% | 0.314 | 0.317 | 0.3098 | 2,478,858.00 |
| May 17 2024 | 0.3145 | 0.0049 | 1.58% | 0.3086 | 0.319 | 0.3065 | 2,056,651.00 |
| May 16 2024 | 0.3096 | -0.0063 | -1.99% | 0.315 | 0.3182 | 0.303 | 4,145,965.00 |
| May 15 2024 | 0.3159 | 0.0117 | 3.85% | 0.3042 | 0.3228 | 0.2992 | 4,766,191.00 |
| May 14 2024 | 0.3042 | -0.0121 | -3.83% | 0.3155 | 0.3172 | 0.3012 | 4,759,410.00 |
| May 13 2024 | 0.3163 | -0.0185 | -5.53% | 0.3338 | 0.3366 | 0.3081 | 9,126,156.00 |
| May 12 2024 | 0.3348 | -0.0304 | -8.32% | 0.3669 | 0.377 | 0.3299 | 16,387,681.00 |
| May 11 2024 | 0.3652 | 0.0614 | 20.21% | 0.3025 | 0.3852 | 0.3022 | 54,595,001.00 |
| May 10 2024 | 0.3038 | -0.0135 | -4.25% | 0.3176 | 0.3208 | 0.3012 | 3,894,018.00 |
| May 09 2024 | 0.3173 | 0.0048 | 1.54% | 0.3123 | 0.3184 | 0.3063 | 2,344,178.00 |
| May 08 2024 | 0.3125 | -0.0007 | -0.22% | 0.3127 | 0.3182 | 0.3067 | 3,049,045.00 |
| May 07 2024 | 0.3132 | -0.0011 | -0.35% | 0.3147 | 0.3231 | 0.3124 | 2,797,861.00 |
| May 06 2024 | 0.3143 | -0.0052 | -1.63% | 0.3199 | 0.3259 | 0.3134 | 6,434,090.00 |
| May 05 2024 | 0.3195 | 0.0002 | 0.06% | 0.3187 | 0.3233 | 0.3118 | 3,118,367.00 |
| May 04 2024 | 0.3193 | -0.0005 | -0.16% | 0.3199 | 0.3304 | 0.3121 | 4,858,929.00 |
| May 03 2024 | 0.3198 | 0.0054 | 1.72% | 0.3141 | 0.3271 | 0.3125 | 6,612,011.00 |
| May 02 2024 | 0.3144 | 0.004 | 1.29% | 0.3096 | 0.3183 | 0.3003 | 3,118,929.00 |
| May 01 2024 | 0.3104 | 0.0024 | 0.78% | 0.3064 | 0.3108 | 0.2936 | 3,989,518.00 |
| Apr 30 2024 | 0.308 | -0.016 | -4.94% | 0.3237 | 0.3276 | 0.2992 | 5,904,913.00 |
| Apr 29 2024 | 0.324 | 0.0055 | 1.73% | 0.318 | 0.3264 | 0.3126 | 7,783,423.00 |
| Apr 28 2024 | 0.3185 | -0.008 | -2.45% | 0.3254 | 0.3321 | 0.3172 | 2,685,703.00 |
| Apr 27 2024 | 0.3265 | -0.0026 | -0.79% | 0.3287 | 0.3336 | 0.3151 | 2,791,658.00 |
| Apr 26 2024 | 0.3291 | -0.006 | -1.79% | 0.3351 | 0.3505 | 0.3239 | 4,651,099.00 |
| Apr 25 2024 | 0.3351 | 0.0021 | 0.63% | 0.3334 | 0.377 | 0.3231 | 15,249,655.00 |
| Apr 24 2024 | 0.333 | -0.0225 | -6.33% | 0.356 | 0.370 | 0.330 | 6,377,438.00 |
| Apr 23 2024 | 0.3555 | 0.0154 | 4.53% | 0.3405 | 0.3581 | 0.3346 | 4,492,966.00 |
| Apr 22 2024 | 0.3401 | 0.0085 | 2.56% | 0.3327 | 0.3436 | 0.3286 | 9,362,325.00 |
| Apr 21 2024 | 0.3316 | -0.0102 | -2.98% | 0.3414 | 0.3451 | 0.3276 | 7,671,529.00 |
| Apr 20 2024 | 0.3418 | 0.0222 | 6.95% | 0.3188 | 0.3453 | 0.3165 | 5,700,781.00 |
| Apr 19 2024 | 0.3196 | 0.0036 | 1.14% | 0.3157 | 0.3246 | 0.296 | 5,794,956.00 |
| Apr 18 2024 | 0.316 | 0.0135 | 4.46% | 0.3028 | 0.3204 | 0.2987 | 4,631,838.00 |
| Apr 17 2024 | 0.3025 | -0.0141 | -4.45% | 0.3153 | 0.3184 | 0.2964 | 4,543,751.00 |
| Apr 16 2024 | 0.3166 | 0.0032 | 1.02% | 0.3132 | 0.3192 | 0.2995 | 4,084,473.00 |
| Apr 15 2024 | 0.3134 | -0.0174 | -5.26% | 0.328 | 0.3405 | 0.3038 | 4,052,799.00 |
| Apr 14 2024 | 0.3308 | 0.0175 | 5.59% | 0.3124 | 0.3316 | 0.300 | 5,259,096.00 |
| Apr 13 2024 | 0.3133 | -0.0451 | -12.58% | 0.3611 | 0.3611 | 0.2928 | 10,296,576.00 |
| Apr 12 2024 | 0.3584 | -0.056 | -13.51% | 0.4136 | 0.4243 | 0.3483 | 9,740,765.00 |
| Apr 11 2024 | 0.4144 | 0.0106 | 2.63% | 0.4043 | 0.4186 | 0.3964 | 5,926,905.00 |
| Apr 10 2024 | 0.4038 | 0.0067 | 1.69% | 0.3968 | 0.4075 | 0.3786 | 6,161,079.00 |
| Apr 09 2024 | 0.3971 | -0.0242 | -5.74% | 0.4214 | 0.4231 | 0.395 | 5,796,527.00 |
| Apr 08 2024 | 0.4213 | 0.0124 | 3.03% | 0.4081 | 0.4261 | 0.3991 | 9,212,094.00 |
| Apr 07 2024 | 0.4089 | 0.001 | 0.25% | 0.4065 | 0.4131 | 0.4027 | 4,794,930.00 |
| Apr 06 2024 | 0.4079 | 0.021 | 5.43% | 0.3865 | 0.4117 | 0.3821 | 7,198,528.00 |
| Apr 05 2024 | 0.3869 | -0.007 | -1.78% | 0.3944 | 0.4029 | 0.3717 | 3,969,219.00 |
| Apr 04 2024 | 0.3939 | 0.0174 | 4.62% | 0.3763 | 0.3973 | 0.3668 | 3,507,408.00 |
| Apr 03 2024 | 0.3765 | 0.0055 | 1.48% | 0.3696 | 0.3923 | 0.3599 | 5,632,756.00 |
| Apr 02 2024 | 0.371 | -0.0322 | -7.99% | 0.4015 | 0.4072 | 0.3654 | 4,646,468.00 |
| Apr 01 2024 | 0.4032 | -0.029 | -6.71% | 0.436 | 0.4363 | 0.3926 | 4,750,078.00 |
| Mar 31 2024 | 0.4322 | 0.0103 | 2.44% | 0.4221 | 0.4339 | 0.4181 | 4,419,023.00 |
| Mar 30 2024 | 0.4219 | -0.0162 | -3.70% | 0.4388 | 0.4445 | 0.4191 | 7,985,233.00 |
| Mar 29 2024 | 0.4381 | -0.0015 | -0.34% | 0.4407 | 0.444 | 0.4216 | 7,699,585.00 |
| Mar 28 2024 | 0.4396 | 0.0019 | 0.43% | 0.440 | 0.4433 | 0.4176 | 6,955,870.00 |
| Mar 27 2024 | 0.4377 | -0.0005 | -0.11% | 0.4401 | 0.485 | 0.4286 | 15,102,793.00 |
| Mar 26 2024 | 0.4382 | 0.0247 | 5.97% | 0.4141 | 0.4392 | 0.4107 | 8,346,087.00 |
| Mar 25 2024 | 0.4135 | 0.0171 | 4.31% | 0.3961 | 0.4171 | 0.3922 | 9,463,454.00 |
| Mar 24 2024 | 0.3964 | 0.0114 | 2.96% | 0.3835 | 0.3991 | 0.3776 | 4,706,411.00 |
| Mar 23 2024 | 0.385 | 0.0101 | 2.69% | 0.3766 | 0.3979 | 0.3742 | 6,240,329.00 |
| Mar 22 2024 | 0.3749 | -0.0147 | -3.77% | 0.3891 | 0.4066 | 0.3666 | 10,822,901.00 |
| Mar 21 2024 | 0.3896 | 0.0075 | 1.96% | 0.3501 | 0.4008 | 0.3501 | 8,892,810.00 |
| Mar 20 2024 | 0.3821 | 0.0328 | 9.39% | 0.3492 | 0.384 | 0.3327 | 6,447,961.00 |
| Mar 19 2024 | 0.3493 | -0.0359 | -9.32% | 0.3917 | 0.3939 | 0.3388 | 7,005,813.00 |
| Mar 18 2024 | 0.3852 | -0.0167 | -4.16% | 0.4051 | 0.4084 | 0.3735 | 8,639,931.00 |
| Mar 17 2024 | 0.4019 | 0.0094 | 2.39% | 0.3946 | 0.410 | 0.3677 | 6,727,339.00 |
| Mar 16 2024 | 0.3925 | -0.0492 | -11.14% | 0.4422 | 0.444 | 0.3873 | 5,588,846.00 |
| Mar 15 2024 | 0.4417 | -0.0341 | -7.17% | 0.478 | 0.4922 | 0.4148 | 14,980,604.00 |
| Mar 14 2024 | 0.4758 | 0.0078 | 1.67% | 0.4673 | 0.4952 | 0.434 | 9,781,105.00 |
| Mar 13 2024 | 0.468 | 0.0009 | 0.19% | 0.4669 | 0.4703 | 0.4417 | 7,072,186.00 |
| Mar 12 2024 | 0.4671 | 0.009 | 1.96% | 0.4577 | 0.4963 | 0.4243 | 12,165,625.00 |
| Mar 11 2024 | 0.4581 | 0.0264 | 6.12% | 0.4326 | 0.4637 | 0.4153 | 9,644,154.00 |
| Mar 10 2024 | 0.4317 | -0.0089 | -2.02% | 0.4369 | 0.4411 | 0.4249 | 2,896,042.00 |
| Mar 09 2024 | 0.4406 | 0.0054 | 1.24% | 0.4352 | 0.4463 | 0.4278 | 3,715,563.00 |
| Mar 08 2024 | 0.4352 | -0.001 | -0.23% | 0.4339 | 0.4454 | 0.4172 | 4,431,127.00 |
| Mar 07 2024 | 0.4362 | 0.0305 | 7.52% | 0.4066 | 0.4537 | 0.4026 | 11,194,437.00 |
| Mar 06 2024 | 0.4057 | 0.0127 | 3.23% | 0.3934 | 0.408 | 0.3676 | 9,454,782.00 |
| Mar 05 2024 | 0.393 | -0.0329 | -7.72% | 0.4237 | 0.4419 | 0.3677 | 6,891,190.00 |
| Mar 04 2024 | 0.4259 | 0.0137 | 3.32% | 0.4087 | 0.4568 | 0.3966 | 8,175,106.00 |
| Mar 03 2024 | 0.4122 | 0.0048 | 1.18% | 0.410 | 0.4154 | 0.3762 | 6,024,450.00 |
| Mar 02 2024 | 0.4074 | 0.0174 | 4.46% | 0.392 | 0.4074 | 0.3825 | 4,364,501.00 |
| Mar 01 2024 | 0.390 | 0.0276 | 7.62% | 0.3619 | 0.3912 | 0.3534 | 4,931,607.00 |
| Feb 29 2024 | 0.3624 | 0.0165 | 4.77% | 0.3461 | 0.3731 | 0.3415 | 9,880,888.00 |
| Feb 28 2024 | 0.3459 | 0.0078 | 2.31% | 0.3378 | 0.3539 | 0.3305 | 7,200,389.00 |
| Feb 27 2024 | 0.3381 | 0.0014 | 0.42% | 0.3368 | 0.3428 | 0.330 | 3,984,978.00 |
| Feb 26 2024 | 0.3367 | 0.0019 | 0.57% | 0.3339 | 0.3391 | 0.3215 | 16,092,721.00 |
| Feb 25 2024 | 0.3348 | 0.0022 | 0.66% | 0.333 | 0.3384 | 0.3283 | 3,752,858.00 |
| Feb 24 2024 | 0.3326 | 0.0022 | 0.67% | 0.3307 | 0.3389 | 0.3271 | 2,131,370.00 |
