-
5 DAY PERFORMANCE
-7.92% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
-2.48% -
6 MONTH PERFORMANCE
-6.27% -
YEAR-TO-DATE PERFORMANCE
-30.68% -
1 YEAR PERFORMANCE
+1.95%
HIVE Blockchain Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.24 | $3.13 (-3.4%) | $3.25 | $3.12 | 3.16 M | $346.46 M |
| 09/27/2024 | $3.47 | $3.35 (-3.46%) | $3.50 | $3.33 | 2.10 M | $370.82 M |
| 09/26/2024 | $3.37 | $3.41 (1.19%) | $3.52 | $3.33 | 3.79 M | $377.46 M |
| 09/25/2024 | $3.37 | $3.24 (-3.86%) | $3.41 | $3.24 | 2.29 M | $358.64 M |
| 09/24/2024 | $3.15 | $3.38 (7.3%) | $3.40 | $3.12 | 2.87 M | $374.14 M |
| 09/23/2024 | $3.14 | $3.13 (-0.32%) | $3.23 | $3.11 | 2.97 M | $346.46 M |
| 09/20/2024 | $3.11 | $3.11 (0%) | $3.15 | $2.97 | 4.70 M | $344.25 M |
| 09/19/2024 | $3.19 | $3.11 (-2.51%) | $3.25 | $3.10 | 3.00 M | $344.25 M |
| 09/18/2024 | $3.05 | $2.99 (-1.97%) | $3.23 | $2.98 | 2.66 M | $330.97 M |
| 09/17/2024 | $3.03 | $3.05 (0.66%) | $3.12 | $2.96 | 3.06 M | $337.61 M |
| 09/16/2024 | $3.02 | $2.96 (-1.99%) | $3.04 | $2.86 | 3.02 M | $327.65 M |
| 09/13/2024 | $3.03 | $3.08 (1.65%) | $3.15 | $3.01 | 2.69 M | $340.93 M |
| 09/12/2024 | $3.01 | $3.02 (0.33%) | $3.08 | $2.93 | 2.55 M | $334.29 M |
| 09/11/2024 | $2.84 | $3.01 (5.99%) | $3.07 | $2.74 | 4.38 M | $333.18 M |
| 09/10/2024 | $2.82 | $2.92 (3.55%) | $2.93 | $2.73 | 3.08 M | $323.22 M |
| 09/09/2024 | $2.71 | $2.78 (2.58%) | $2.80 | $2.66 | 3.26 M | $307.72 M |
| 09/06/2024 | $2.85 | $2.58 (-9.47%) | $2.89 | $2.57 | 3.35 M | $285.58 M |
| 09/05/2024 | $2.83 | $2.75 (-2.83%) | $2.88 | $2.72 | 2.55 M | $304.40 M |
| 09/04/2024 | $2.78 | $2.80 (0.72%) | $2.97 | $2.75 | 2.35 M | $309.94 M |
| 09/03/2024 | $3.14 | $2.81 (-10.51%) | $3.15 | $2.79 | 2.99 M | $311.04 M |
| 08/30/2024 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.09 | 1.34 M | $345.36 M |
| 08/29/2024 | $3.17 | $3.19 (0.63%) | $3.37 | $3.15 | 2.04 M | $353.11 M |
| 08/28/2024 | $3.29 | $3.10 (-5.78%) | $3.31 | $3.05 | 2.95 M | $343.14 M |
| 08/27/2024 | $3.53 | $3.35 (-5.1%) | $3.53 | $3.27 | 2.25 M | $370.82 M |
| 08/26/2024 | $3.65 | $3.56 (-2.47%) | $3.67 | $3.43 | 3.85 M | $394.06 M |
| 08/23/2024 | $3.21 | $3.63 (13.08%) | $3.63 | $3.17 | 4.70 M | $401.81 M |
| 08/22/2024 | $3.30 | $3.16 (-4.24%) | $3.31 | $3.13 | 1.48 M | $349.79 M |
| 08/21/2024 | $3.06 | $3.31 (8.17%) | $3.31 | $3.06 | 4.48 M | $366.39 M |
| 08/20/2024 | $3.13 | $3.08 (-1.6%) | $3.19 | $3.01 | 2.21 M | $340.93 M |
| 08/19/2024 | $3.04 | $3.07 (0.99%) | $3.09 | $2.99 | 1.80 M | $339.82 M |
| 08/16/2024 | $2.93 | $3.05 (4.1%) | $3.08 | $2.93 | 2.91 M | $337.61 M |
| 08/15/2024 | $2.88 | $2.88 (0%) | $3.02 | $2.87 | 3.31 M | $318.79 M |
| 08/14/2024 | $2.89 | $2.81 (-2.77%) | $2.96 | $2.77 | 1.57 M | $311.04 M |
| 08/13/2024 | $2.80 | $2.84 (1.43%) | $2.93 | $2.76 | 2.38 M | $314.36 M |
| 08/12/2024 | $2.88 | $2.79 (-3.12%) | $2.89 | $2.78 | 1.87 M | $308.83 M |
| 08/09/2024 | $2.99 | $2.88 (-3.68%) | $3.00 | $2.81 | 2.28 M | $259.21 M |
| 08/08/2024 | $2.80 | $2.96 (5.71%) | $3.00 | $2.68 | 3.49 M | $314.00 M |
| 08/07/2024 | $3.00 | $2.61 (-13%) | $3.09 | $2.60 | 6.50 M | $234.91 M |
| 08/06/2024 | $2.94 | $2.87 (-2.38%) | $3.02 | $2.84 | 3.79 M | $258.31 M |
| 08/05/2024 | $2.55 | $2.78 (9.02%) | $2.83 | $2.23 | 5.66 M | $250.21 M |
| 08/02/2024 | $3.35 | $3.06 (-8.66%) | $3.38 | $3.06 | 3.58 M | $324.61 M |
| 08/01/2024 | $3.65 | $3.37 (-7.67%) | $3.66 | $3.33 | 3.22 M | $303.32 M |
| 07/31/2024 | $3.63 | $3.63 (0%) | $3.88 | $3.62 | 6.51 M | $385.07 M |
| 07/30/2024 | $3.69 | $3.58 (-2.98%) | $3.74 | $3.55 | 1.91 M | $322.22 M |
| 07/29/2024 | $3.94 | $3.69 (-6.35%) | $4.13 | $3.67 | 2.93 M | $391.44 M |
| 07/26/2024 | $3.91 | $3.81 (-2.56%) | $4.08 | $3.77 | 3.73 M | $342.92 M |
| 07/25/2024 | $4.00 | $3.70 (-7.5%) | $4.02 | $3.69 | 4.25 M | $333.02 M |
| 07/24/2024 | $4.28 | $4.11 (-3.97%) | $4.48 | $4.08 | 5.05 M | $369.92 M |
| 07/23/2024 | $4.37 | $4.30 (-1.6%) | $4.53 | $4.21 | 4.51 M | $456.14 M |
| 07/22/2024 | $4.25 | $4.50 (5.88%) | $4.57 | $4.16 | 8.21 M | $477.36 M |
| 07/19/2024 | $3.71 | $4.15 (11.86%) | $4.28 | $3.69 | 6.06 M | $440.23 M |
| 07/18/2024 | $4.08 | $3.66 (-10.29%) | $4.13 | $3.53 | 6.92 M | $388.25 M |
| 07/17/2024 | $3.97 | $4.04 (1.76%) | $4.18 | $3.96 | 4.57 M | $363.62 M |
| 07/16/2024 | $3.86 | $4.05 (4.92%) | $4.07 | $3.73 | 4.10 M | $429.62 M |
| 07/15/2024 | $3.72 | $3.84 (3.23%) | $3.87 | $3.65 | 4.66 M | $345.62 M |
| 07/12/2024 | $3.33 | $3.52 (5.71%) | $3.60 | $3.29 | 5.89 M | $373.40 M |
| 07/11/2024 | $3.31 | $3.31 (0%) | $3.45 | $3.24 | 3.47 M | $297.92 M |
| 07/10/2024 | $3.30 | $3.23 (-2.12%) | $3.41 | $3.22 | 2.86 M | $290.72 M |
| 07/09/2024 | $3.43 | $3.29 (-4.08%) | $3.49 | $3.22 | 2.84 M | $349.00 M |
| 07/08/2024 | $3.40 | $3.42 (0.59%) | $3.51 | $3.20 | 7.67 M | $362.79 M |
| 07/05/2024 | $2.82 | $3.34 (18.44%) | $3.35 | $2.78 | 7.22 M | $300.62 M |
| 07/03/2024 | $3.01 | $3.05 (1.33%) | $3.13 | $2.98 | 3.28 M | $323.54 M |
| 07/02/2024 | $3.18 | $3.14 (-1.26%) | $3.21 | $2.98 | 4.67 M | $333.09 M |
| 07/01/2024 | $3.15 | $3.22 (2.22%) | $3.32 | $3.11 | 4.58 M | $341.58 M |