UK markets closed

Hive GBP (HIVE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.250280-0.003793 (-1.49%)
As of 05:44AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.2540900.2542180.2500650.2502800.2502802,333,893
04 May 20240.2503550.2633460.2498160.2550730.2550733,318,321
03 May 20240.2467690.2561440.2397290.2503550.2503551,992,120
02 May 20240.2456080.2490500.2353800.2467690.2467693,166,449
01 May 20240.2577340.2603090.2401320.2456080.2456083,410,520
30 Apr 20240.2606550.2630320.2501510.2577340.2577342,810,044
29 Apr 20240.2673300.2725080.2596690.2606550.2606552,643,337
28 Apr 20240.2720690.2720690.2540520.2673300.2673302,543,728
27 Apr 20240.2790090.2908630.2666820.2720690.2720696,580,372
26 Apr 20240.2765580.3111900.2678940.2790090.27900936,503,572
25 Apr 20240.2852530.3037630.2741420.2765540.2765546,525,941
24 Apr 20240.2760290.2963790.2712090.2852530.2852533,258,197
23 Apr 20240.2677830.2831740.2659300.2760290.2760292,497,699
22 Apr 20240.2766970.2841490.2656610.2677830.2677833,985,728
21 Apr 20240.2577070.2823970.2568060.2766970.2766973,107,370
20 Apr 20240.2542710.2660770.2395110.2577070.2577073,395,765
19 Apr 20240.2429110.2626120.2399370.2542710.2542713,388,567
18 Apr 20240.2542300.2632450.2387880.2429150.2429152,628,412
17 Apr 20240.2518300.2644080.2414020.2542300.2542302,522,395
16 Apr 20240.2652120.2798560.2451160.2518300.2518302,836,408
15 Apr 20240.2497150.2747320.2411730.2652120.2652123,448,960
14 Apr 20240.2879270.2928960.2356890.2497150.2497156,552,476
13 Apr 20240.3296680.3373320.2824460.2876220.2876226,895,249
12 Apr 20240.3219440.3370040.3175190.3296680.3296684,333,986
11 Apr 20240.3128840.3291050.3066340.3219440.3219444,792,633
10 Apr 20240.3332130.3412470.3118390.3128840.3128844,666,784
09 Apr 20240.3234760.3419000.3163710.3332130.3332135,236,615
08 Apr 20240.3216210.3349360.3194620.3234760.3234764,268,037
07 Apr 20240.3187990.3323620.3037320.3216210.3216214,980,495
06 Apr 20240.3122140.3310850.3098510.3188390.3188394,544,035
05 Apr 20240.3123530.3184420.3013070.3122140.3122142,844,215
04 Apr 20240.3075250.3245060.3001600.3123530.3123535,204,423
03 Apr 20240.3322180.3322860.3046210.3075250.3075254,028,706
02 Apr 20240.3426550.3475950.3262900.3322180.3322185,456,876
01 Apr 20240.3345700.3443740.3316050.3426550.3426553,302,470
31 Mar 20240.3582840.3645390.3323870.3345080.3345086,668,769
30 Mar 20240.3610920.3619510.3464680.3586340.3586347,312,982
29 Mar 20240.3675080.3688890.3482680.3610920.3610928,811,154
28 Mar 20240.3631220.3905700.3567960.3673630.36736334,444,312
27 Mar 20240.3411990.3630230.3387900.3630210.36302110,995,560
26 Mar 20240.3141600.3417200.3135220.3411990.34119910,235,638
25 Mar 20240.3193120.3261860.3002310.3141600.3141603,913,042
24 Mar 20240.3169810.3261420.3040970.3192910.3192915,514,977
23 Mar 20240.3260510.3403630.3100700.3167470.31674712,824,078
22 Mar 20240.3174200.3338480.3082030.3260510.32605111,493,950
21 Mar 20240.2923490.3183360.2776940.3174200.3174206,634,987
20 Mar 20240.3170270.3227570.2795680.2923490.2923497,112,416
19 Mar 20240.3370450.3374830.3123530.3170270.3170274,661,659
18 Mar 20240.3330040.3419400.3079080.3371170.3371178,816,822
17 Mar 20240.3709580.3721660.3264180.3330040.3330048,886,125
16 Mar 20240.4029620.4061170.3443450.3710820.37108217,223,260
15 Mar 20240.3870320.4124280.3533230.4029850.40298542,520,964
14 Mar 20240.3908110.3908200.3635690.3871950.38719511,850,585
13 Mar 20240.3736420.4101150.3586720.3908110.39081141,658,210
12 Mar 20240.3546520.3801970.3300350.3736420.37364217,383,278
11 Mar 20240.3603820.3612070.3489580.3546180.3546186,153,178
10 Mar 20240.3599210.3678280.3384860.3603670.3603679,207,609
09 Mar 20240.3585670.3664010.3444070.3599210.35992114,291,434
08 Mar 20240.3328550.3739980.3290100.3585670.35856741,987,577
07 Mar 20240.3270420.3328550.3039800.3328550.33285510,659,082
06 Mar 20240.3515410.3599430.2977490.3270420.32704218,335,206
05 Mar 20240.3361090.3758440.3250810.3525410.35254158,734,381
04 Mar 20240.3352900.3388910.3020020.3361470.3361478,979,388
03 Mar 20240.3203610.3346120.3138310.3346120.3346128,642,510
02 Mar 20240.2990760.3206810.2969810.3203720.3203727,320,774
01 Mar 20240.2831380.3044230.2785580.2987810.29878111,637,466
29 Feb 20240.2713460.2857700.2655190.2827410.2827417,834,176
28 Feb 20240.2700310.2740410.2634450.2710990.2710993,999,468
27 Feb 20240.2688870.2716050.2572490.2700320.2700323,535,729
26 Feb 20240.2684280.2720390.2642740.2689320.2689323,014,644
25 Feb 20240.2685360.2704120.2663520.2684330.2684332,364,294
24 Feb 20240.2761150.2761150.2677040.2684890.2684893,025,045
23 Feb 20240.2817080.2817080.2664350.2763790.2763795,516,787
22 Feb 20240.2740440.2979340.2732490.2821910.28219134,751,898
21 Feb 20240.2722410.2745980.2600470.2740450.2740456,514,739
20 Feb 20240.2593860.2766860.2565870.2725700.2725706,561,558
19 Feb 20240.2636690.2639490.2569410.2593830.2593831,707,111
18 Feb 20240.2644290.2657040.2537930.2639520.2639522,791,972
17 Feb 20240.2581550.2662150.2568620.2643610.2643612,860,736
16 Feb 20240.2549690.2626930.2518400.2581180.2581183,044,236
15 Feb 20240.2505560.2624500.2481760.2549210.2549213,968,917
14 Feb 20240.2537690.2541320.2469990.2505930.2505932,061,085
13 Feb 20240.2519650.2538630.2455500.2533460.2533461,655,887
12 Feb 20240.2474240.2559290.2470440.2516180.2516182,094,807
11 Feb 20240.2503760.2504510.2452360.2473540.2473541,291,582
10 Feb 20240.2409130.2510480.2403120.2504740.2504741,726,778
09 Feb 20240.2387320.2436150.2383260.2408700.2408701,076,535
08 Feb 20240.2364270.2416610.2327410.2389930.2389931,322,135
07 Feb 20240.2373120.2405900.2359430.2363490.236349850,191
06 Feb 20240.2369180.2418690.2340260.2375040.237504985,176
05 Feb 20240.2402970.2420330.2365020.2368950.236895942,669
04 Feb 20240.2384010.2451860.2372500.2402900.2402901,495,650
03 Feb 20240.2358920.2395210.2371340.2385190.238519853,254
02 Feb 20240.2385540.2419470.2326060.2358510.2358511,324,286
01 Feb 20240.2446790.2475530.2373820.2385540.2385541,471,343
31 Jan 20240.2470460.2504230.2438040.2439860.2439861,565,228
30 Jan 20240.2433880.2490860.2414130.2470460.2470461,884,509
29 Jan 20240.2464110.2506800.2431850.2434550.2434551,438,585
28 Jan 20240.2517480.2517620.2453930.2464380.2464381,139,421
27 Jan 20240.2464910.2527190.2413590.2517470.2517471,943,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...