5 DAY PERFORMANCE
-18.49%
1 MONTH PERFORMANCE
-23.47%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
-30.91%
1 YEAR PERFORMANCE
-38.75%
HIVE Blockchain Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.10 | $3.13 (0.97%) | $3.23 | $3.05 | 15.63 M | $371.20 M |
| 12/19/2024 | $3.50 | $3.14 (-10.29%) | $3.53 | $3.13 | 7.99 M | $372.39 M |
| 12/18/2024 | $3.81 | $3.40 (-10.76%) | $3.90 | $3.36 | 12.27 M | $403.22 M |
| 12/17/2024 | $3.97 | $3.84 (-3.27%) | $3.98 | $3.72 | 10.26 M | $455.40 M |
| 12/16/2024 | $3.88 | $3.92 (1.03%) | $4.15 | $3.80 | 13.54 M | $464.89 M |
| 12/13/2024 | $3.87 | $3.81 (-1.55%) | $3.93 | $3.77 | 5.42 M | $451.85 M |
| 12/12/2024 | $4.06 | $3.86 (-4.93%) | $4.23 | $3.84 | 9.78 M | $457.78 M |
| 12/11/2024 | $4.03 | $3.98 (-1.24%) | $4.11 | $3.83 | 9.29 M | $472.01 M |
| 12/10/2024 | $4.06 | $3.94 (-2.96%) | $4.08 | $3.88 | 6.30 M | $467.26 M |
| 12/09/2024 | $4.36 | $4.04 (-7.34%) | $4.43 | $4.00 | 10.20 M | $479.12 M |
| 12/06/2024 | $4.20 | $4.35 (3.57%) | $4.50 | $4.19 | 12.85 M | $515.89 M |
| 12/05/2024 | $4.57 | $4.10 (-10.28%) | $4.65 | $4.09 | 11.50 M | $486.24 M |
| 12/04/2024 | $4.12 | $4.34 (5.34%) | $4.40 | $4.05 | 10.36 M | $514.70 M |
| 12/03/2024 | $4.01 | $4.07 (1.5%) | $4.16 | $3.94 | 7.58 M | $482.68 M |
| 12/02/2024 | $4.12 | $4.09 (-0.73%) | $4.21 | $3.96 | 7.88 M | $485.05 M |
| 11/29/2024 | $4.18 | $4.08 (-2.39%) | $4.39 | $4.08 | 5.64 M | $483.87 M |
| 11/27/2024 | $3.80 | $4.04 (6.32%) | $4.09 | $3.72 | 7.63 M | $479.12 M |
| 11/26/2024 | $3.86 | $3.66 (-5.18%) | $3.96 | $3.65 | 5.22 M | $434.06 M |
| 11/25/2024 | $4.14 | $3.93 (-5.07%) | $4.18 | $3.87 | 5.14 M | $466.08 M |
| 11/22/2024 | $3.95 | $4.09 (3.54%) | $4.20 | $3.82 | 6.81 M | $485.05 M |
| 11/21/2024 | $4.36 | $4.00 (-8.26%) | $4.45 | $3.91 | 8.51 M | $474.38 M |
| 11/20/2024 | $4.45 | $4.16 (-6.52%) | $4.58 | $4.09 | 6.80 M | $493.35 M |
| 11/19/2024 | $4.34 | $4.29 (-1.15%) | $4.40 | $4.20 | 6.56 M | $508.77 M |
| 11/18/2024 | $4.46 | $4.32 (-3.14%) | $4.64 | $4.21 | 4.80 M | $512.33 M |
| 11/15/2024 | $4.36 | $4.43 (1.61%) | $4.46 | $4.20 | 5.69 M | $525.37 M |
| 11/14/2024 | $4.77 | $4.31 (-9.64%) | $4.86 | $4.25 | 5.36 M | $511.14 M |
| 11/13/2024 | $5.26 | $4.67 (-11.22%) | $5.54 | $4.64 | 8.28 M | $553.84 M |
| 11/12/2024 | $5.04 | $5.24 (3.97%) | $5.29 | $4.93 | 6.26 M | $621.44 M |
| 11/11/2024 | $5.10 | $5.25 (2.94%) | $5.46 | $4.92 | 11.48 M | $622.62 M |
| 11/08/2024 | $4.47 | $4.65 (4.03%) | $4.74 | $4.40 | 7.27 M | $514.72 M |
| 11/07/2024 | $4.01 | $4.52 (12.72%) | $4.59 | $4.01 | 7.78 M | $500.33 M |
| 11/06/2024 | $4.18 | $4.07 (-2.63%) | $4.18 | $3.90 | 7.93 M | $450.51 M |
| 11/05/2024 | $3.44 | $3.64 (5.81%) | $3.73 | $3.44 | 4.05 M | $402.92 M |
| 11/04/2024 | $3.50 | $3.39 (-3.14%) | $3.51 | $3.37 | 2.85 M | $375.24 M |
| 11/01/2024 | $3.78 | $3.54 (-6.35%) | $3.86 | $3.50 | 4.39 M | $391.85 M |
| 10/31/2024 | $4.22 | $3.69 (-12.56%) | $4.26 | $3.66 | 5.00 M | $408.45 M |
| 10/30/2024 | $4.12 | $4.27 (3.64%) | $4.45 | $4.05 | 5.65 M | $472.65 M |
| 10/29/2024 | $4.28 | $4.28 (0%) | $4.42 | $4.18 | 8.03 M | $473.76 M |
| 10/28/2024 | $3.76 | $4.11 (9.31%) | $4.12 | $3.76 | 5.99 M | $454.94 M |
| 10/25/2024 | $3.80 | $3.63 (-4.47%) | $3.89 | $3.61 | 4.12 M | $401.81 M |
| 10/24/2024 | $3.73 | $3.78 (1.34%) | $3.87 | $3.61 | 4.38 M | $418.41 M |
| 10/23/2024 | $3.76 | $3.65 (-2.93%) | $3.82 | $3.50 | 4.21 M | $404.02 M |
| 10/22/2024 | $3.79 | $3.87 (2.11%) | $3.91 | $3.72 | 2.88 M | $428.38 M |
| 10/21/2024 | $3.79 | $3.83 (1.06%) | $3.85 | $3.54 | 5.71 M | $423.95 M |
| 10/18/2024 | $3.37 | $3.81 (13.06%) | $3.83 | $3.37 | 7.28 M | $421.73 M |
| 10/17/2024 | $3.40 | $3.30 (-2.94%) | $3.42 | $3.28 | 3.66 M | $365.28 M |
| 10/16/2024 | $3.42 | $3.45 (0.88%) | $3.49 | $3.33 | 4.97 M | $381.89 M |
| 10/15/2024 | $3.30 | $3.33 (0.91%) | $3.41 | $3.22 | 4.64 M | $368.60 M |
| 10/14/2024 | $3.29 | $3.35 (1.82%) | $3.38 | $3.19 | 4.37 M | $370.82 M |
| 10/11/2024 | $2.97 | $3.15 (6.06%) | $3.16 | $2.94 | 3.73 M | $348.68 M |
| 10/10/2024 | $2.89 | $2.91 (0.69%) | $2.95 | $2.84 | 2.84 M | $322.11 M |
| 10/09/2024 | $3.02 | $2.90 (-3.97%) | $3.02 | $2.89 | 2.93 M | $321.01 M |
| 10/08/2024 | $3.03 | $3.01 (-0.66%) | $3.11 | $2.97 | 2.18 M | $333.18 M |
| 10/07/2024 | $3.20 | $3.08 (-3.75%) | $3.29 | $3.02 | 4.27 M | $340.93 M |
| 10/04/2024 | $3.15 | $3.17 (0.63%) | $3.24 | $3.09 | 2.95 M | $350.89 M |
| 10/03/2024 | $3.03 | $3.10 (2.31%) | $3.11 | $3.00 | 1.68 M | $343.14 M |
| 10/02/2024 | $2.96 | $3.10 (4.73%) | $3.18 | $2.91 | 2.77 M | $343.14 M |
| 10/01/2024 | $3.17 | $2.96 (-6.62%) | $3.19 | $2.94 | 3.68 M | $327.65 M |
| 09/30/2024 | $3.24 | $3.13 (-3.4%) | $3.25 | $3.12 | 3.18 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 |