The lowest closing price for HIVE Blockchain Technologies (HIVE) between 2006 and 2021 was $0.08, on January 28, 2016. It was up 5,589.7% in that time. The latest price is $2.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $19.50 | $19.53 | $12.15 | $13.20 | 36,351,150 |
November 2021 | $18.65 | $28.00 | $17.80 | $18.85 | 61,952,724 |
October 2021 | $14.20 | $21.05 | $13.50 | $17.70 | 37,631,949 |
September 2021 | $16.05 | $18.75 | $12.50 | $13.35 | 20,596,414 |
August 2021 | $12.70 | $17.10 | $12.55 | $15.90 | 19,237,454 |
July 2021 | $14.71 | $16.50 | $9.35 | $12.85 | 14,199,068 |
June 2021 | $13.00 | $16.00 | $10.25 | $14.30 | 7,821,986 |
May 2021 | $19.20 | $19.35 | $10.00 | $12.55 | 9,281,418 |
April 2021 | $20.00 | $22.50 | $12.90 | $18.75 | 11,284,194 |
March 2021 | $21.25 | $24.80 | $13.00 | $19.50 | 16,373,145 |
February 2021 | $9.53 | $28.75 | $8.95 | $18.95 | 29,833,538 |
January 2021 | $11.00 | $13.85 | $8.69 | $9.50 | 23,639,438 |
December 2020 | $4.80 | $12.42 | $4.32 | $9.45 | 26,164,085 |
November 2020 | $1.87 | $4.82 | $1.50 | $4.80 | 13,672,730 |
October 2020 | $1.48 | $1.92 | $1.13 | $1.90 | 5,587,093 |
September 2020 | $1.80 | $1.95 | $1.19 | $1.35 | 3,956,974 |
August 2020 | $1.84 | $2.25 | $1.47 | $1.78 | 6,958,773 |
July 2020 | $1.18 | $1.96 | $0.99 | $1.83 | 5,422,193 |
June 2020 | $1.38 | $1.60 | $1.00 | $1.20 | 3,095,709 |
May 2020 | $1.23 | $1.68 | $1.17 | $1.37 | 5,783,195 |
April 2020 | $0.67 | $1.53 | $0.60 | $1.39 | 4,281,466 |
March 2020 | $0.88 | $1.25 | $0.50 | $0.68 | 4,982,567 |
February 2020 | $0.64 | $2.05 | $0.52 | $0.90 | 8,607,980 |
January 2020 | $0.36 | $0.74 | $0.35 | $0.65 | 3,237,582 |
December 2019 | $0.50 | $0.53 | $0.29 | $0.37 | 1,901,763 |
Daily pricing data for HIVE Blockchain Technologies dates back to 8/7/2012, and may be incomplete.
