5 DAY PERFORMANCE
+67.50%
1 MONTH PERFORMANCE
+21.82%
3 MONTH PERFORMANCE
-13.21%
6 MONTH PERFORMANCE
+10.93%
YEAR-TO-DATE PERFORMANCE
+17.54%
1 YEAR PERFORMANCE
+6.69%
HIVE Blockchain Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.72 | 7.98 M | $226.98 M |
| 03/11/2025 | $1.72 | $1.76 (2.33%) | $1.79 | $1.67 | 7.17 M | $226.34 M |
| 03/10/2025 | $1.91 | $1.73 (-9.42%) | $1.94 | $1.69 | 7.94 M | $222.48 M |
| 03/07/2025 | $1.91 | $2.00 (4.71%) | $2.04 | $1.87 | 13.55 M | $257.21 M |
| 03/06/2025 | $1.90 | $1.89 (-0.53%) | $1.96 | $1.84 | 7.60 M | $243.06 M |
| 03/05/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.86 | 8.14 M | $252.06 M |
| 03/04/2025 | $1.85 | $1.90 (2.7%) | $1.98 | $1.78 | 12.82 M | $244.35 M |
| 03/03/2025 | $2.27 | $1.90 (-16.3%) | $2.29 | $1.88 | 15.59 M | $244.35 M |
| 02/28/2025 | $2.00 | $2.07 (3.5%) | $2.12 | $1.97 | 11.84 M | $266.21 M |
| 02/27/2025 | $2.16 | $2.04 (-5.56%) | $2.23 | $2.03 | 10.10 M | $262.35 M |
| 02/26/2025 | $2.17 | $2.07 (-4.61%) | $2.28 | $2.03 | 11.53 M | $266.21 M |
| 02/25/2025 | $2.31 | $2.18 (-5.63%) | $2.34 | $2.14 | 13.34 M | $280.35 M |
| 02/24/2025 | $2.50 | $2.38 (-4.8%) | $2.52 | $2.33 | 14.28 M | $306.07 M |
| 02/21/2025 | $2.73 | $2.49 (-8.79%) | $2.73 | $2.48 | 9.36 M | $320.22 M |
| 02/20/2025 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.68 | 6.02 M | $345.94 M |
| 02/19/2025 | $2.85 | $2.75 (-3.51%) | $2.87 | $2.73 | 8.27 M | $353.66 M |
| 02/18/2025 | $2.85 | $2.81 (-1.4%) | $2.90 | $2.79 | 7.55 M | $361.37 M |
| 02/14/2025 | $2.86 | $2.85 (-0.35%) | $2.90 | $2.80 | 6.23 M | $366.52 M |
| 02/13/2025 | $2.76 | $2.86 (3.62%) | $2.87 | $2.69 | 7.55 M | $367.80 M |
| 02/12/2025 | $2.72 | $2.75 (1.1%) | $2.79 | $2.65 | 8.25 M | $353.66 M |
| 02/11/2025 | $2.82 | $2.72 (-3.55%) | $2.85 | $2.71 | 12.59 M | $322.58 M |
| 02/10/2025 | $2.86 | $2.83 (-1.05%) | $2.89 | $2.81 | 10.40 M | $335.62 M |
| 02/07/2025 | $2.92 | $2.83 (-3.08%) | $3.08 | $2.81 | 14.70 M | $335.62 M |
| 02/06/2025 | $2.85 | $2.85 (0%) | $2.97 | $2.78 | 9.63 M | $338.00 M |
| 02/05/2025 | $2.94 | $2.84 (-3.4%) | $2.98 | $2.84 | 5.61 M | $336.81 M |
| 02/04/2025 | $2.94 | $2.92 (-0.68%) | $2.97 | $2.87 | 9.68 M | $346.30 M |
| 02/03/2025 | $2.69 | $2.91 (8.18%) | $2.98 | $2.65 | 13.81 M | $345.11 M |
| 01/31/2025 | $3.14 | $2.93 (-6.69%) | $3.17 | $2.90 | 15.88 M | $347.48 M |
| 01/30/2025 | $2.91 | $3.08 (5.84%) | $3.16 | $2.90 | 17.42 M | $365.27 M |
| 01/29/2025 | $2.79 | $2.87 (2.87%) | $2.91 | $2.69 | 11.51 M | $340.37 M |
| 01/28/2025 | $2.86 | $2.79 (-2.45%) | $2.86 | $2.75 | 7.36 M | $330.88 M |
| 01/27/2025 | $2.96 | $2.78 (-6.08%) | $2.96 | $2.68 | 17.10 M | $329.69 M |
| 01/24/2025 | $3.13 | $3.09 (-1.28%) | $3.24 | $3.06 | 12.12 M | $366.46 M |
| 01/23/2025 | $3.05 | $3.11 (1.97%) | $3.25 | $3.04 | 8.52 M | $368.83 M |
| 01/22/2025 | $3.10 | $3.15 (1.61%) | $3.24 | $3.06 | 9.41 M | $373.57 M |
| 01/21/2025 | $3.28 | $3.12 (-4.88%) | $3.28 | $3.05 | 10.95 M | $370.02 M |
| 01/17/2025 | $3.29 | $3.20 (-2.74%) | $3.42 | $3.17 | 13.46 M | $379.50 M |
| 01/16/2025 | $3.12 | $3.15 (0.96%) | $3.18 | $3.05 | 7.46 M | $373.57 M |
| 01/15/2025 | $3.07 | $3.14 (2.28%) | $3.17 | $3.01 | 9.85 M | $372.39 M |
| 01/14/2025 | $3.07 | $2.92 (-4.89%) | $3.07 | $2.86 | 8.23 M | $346.30 M |
| 01/13/2025 | $2.91 | $2.91 (0%) | $2.95 | $2.81 | 7.24 M | $345.11 M |
| 01/10/2025 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.95 | 8.29 M | $360.53 M |
| 01/08/2025 | $3.06 | $3.12 (1.96%) | $3.17 | $2.96 | 10.18 M | $370.02 M |
| 01/07/2025 | $3.30 | $3.13 (-5.15%) | $3.38 | $3.09 | 10.60 M | $371.20 M |
| 01/06/2025 | $3.44 | $3.35 (-2.62%) | $3.49 | $3.26 | 13.06 M | $397.29 M |
| 01/03/2025 | $3.10 | $3.31 (6.77%) | $3.34 | $3.04 | 12.46 M | $392.55 M |
| 01/02/2025 | $2.97 | $3.09 (4.04%) | $3.18 | $2.93 | 11.70 M | $366.46 M |
| 12/31/2024 | $2.99 | $2.85 (-4.68%) | $3.00 | $2.81 | 8.24 M | $338.00 M |
| 12/30/2024 | $2.93 | $2.92 (-0.34%) | $2.98 | $2.76 | 7.76 M | $346.30 M |
| 12/27/2024 | $3.05 | $2.97 (-2.62%) | $3.07 | $2.90 | 6.91 M | $352.23 M |
| 12/26/2024 | $3.10 | $3.03 (-2.26%) | $3.13 | $3.01 | 4.86 M | $359.34 M |
| 12/24/2024 | $3.07 | $3.13 (1.95%) | $3.14 | $2.99 | 7.84 M | $371.20 M |
| 12/23/2024 | $3.09 | $2.97 (-3.88%) | $3.12 | $2.96 | 7.14 M | $352.23 M |
| 12/20/2024 | $3.10 | $3.13 (0.97%) | $3.23 | $3.05 | 15.68 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
