XNAS
Datos históricos de HIVE Digital Technologies Ltd.
HIVE Digital Technologies Ltd. · HIVE
$2.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:52 UTC
- Variación en el periodo
- −62.18%
- Máximo
- US$7.84
- 10 de octubre de 2025
- Mínimo
- US$1.73
- 30 de marzo de 2026
- Volumen medio diario
- 18.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.62 | 2.62 | 2.47 | 2.50 | −2.34% | 7.73 M |
| 8 oct 2026 | 2.71 | 2.72 | 2.50 | 2.56 | −6.91% | 10.85 M |
| 7 oct 2026 | 2.83 | 2.85 | 2.72 | 2.75 | −5.17% | 10.04 M |
| 6 oct 2026 | 2.94 | 2.99 | 2.88 | 2.90 | 0.00% | 7.95 M |
| 5 oct 2026 | 3.05 | 3.05 | 2.84 | 2.90 | −2.52% | 9.8 M |
| 2 oct 2026 | 3.03 | 3.10 | 2.90 | 2.98 | +1.88% | 9.54 M |
| 1 oct 2026 | 2.98 | 2.98 | 2.83 | 2.92 | −1.02% | 8.48 M |
| 30 sep 2026 | 3.09 | 3.09 | 2.93 | 2.95 | −1.99% | 12.37 M |
| 29 sep 2026 | 3.08 | 3.11 | 3.00 | 3.01 | −0.99% | 9.21 M |
| 28 sep 2026 | 3.10 | 3.15 | 2.99 | 3.04 | −3.80% | 9.41 M |
| 25 sep 2026 | 3.31 | 3.32 | 3.08 | 3.16 | −4.24% | 14.85 M |
| 24 sep 2026 | 3.26 | 3.39 | 3.23 | 3.30 | −2.08% | 8.77 M |
| 23 sep 2026 | 3.49 | 3.53 | 3.36 | 3.37 | −4.80% | 9.78 M |
| 22 sep 2026 | 3.45 | 3.60 | 3.43 | 3.54 | +1.72% | 10.61 M |
| 21 sep 2026 | 3.58 | 3.60 | 3.47 | 3.48 | +2.05% | 14.41 M |
| 18 sep 2026 | 3.19 | 3.43 | 3.14 | 3.41 | +9.65% | 25.93 M |
| 17 sep 2026 | 3.05 | 3.14 | 2.92 | 3.11 | +7.24% | 16.07 M |
| 16 sep 2026 | 2.92 | 2.98 | 2.86 | 2.90 | +0.35% | 12.1 M |
| 15 sep 2026 | 2.96 | 2.97 | 2.88 | 2.89 | −3.34% | 9.79 M |
| 14 sep 2026 | 2.92 | 3.04 | 2.86 | 2.99 | −1.32% | 10.66 M |
| 11 sep 2026 | 3.05 | 3.15 | 3.02 | 3.03 | +1.34% | 9.47 M |
| 10 sep 2026 | 3.00 | 3.09 | 2.94 | 2.99 | −3.55% | 7.81 M |
| 9 sep 2026 | 3.15 | 3.20 | 3.06 | 3.10 | −1.59% | 11.35 M |
| 8 sep 2026 | 3.12 | 3.25 | 3.09 | 3.15 | +1.29% | 17.05 M |
| 4 sep 2026 | 2.96 | 3.11 | 2.94 | 3.11 | +1.97% | 14.33 M |
| 3 sep 2026 | 2.75 | 3.10 | 2.71 | 3.05 | +12.13% | 25.73 M |
| 2 sep 2026 | 2.63 | 2.72 | 2.60 | 2.72 | +3.03% | 8.47 M |
| 1 sep 2026 | 2.68 | 2.71 | 2.62 | 2.64 | −5.04% | 12.7 M |
| 31 ago 2026 | 2.77 | 2.79 | 2.68 | 2.78 | +0.18% | 12.38 M |
| 28 ago 2026 | 2.99 | 3.00 | 2.75 | 2.78 | −9.31% | 16.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.