Hive Historical Data

HIVE Page 14
Download
Date Close Price change Market cap Trading volume
Jun 26, 4 AM $ 0.0472
-0.29%
$ 26.34 million $ 2.39 million
Jun 26, 3 AM $ 0.0473
+1.82%
$ 26.42 million $ 2.4 million
Jun 26, 2 AM $ 0.0465
-3.20%
$ 25.94 million $ 2.39 million
Jun 26, 1 AM $ 0.048
-0.76%
$ 26.8 million $ 2.28 million
Jun 26, 12 AM $ 0.0484
-1.41%
$ 27.01 million $ 2.3 million
Jun 25, 11 PM $ 0.0491
+0.20%
$ 27.39 million $ 2.46 million
Jun 25, 10 PM $ 0.049
+0.17%
$ 27.34 million $ 2.46 million
Jun 25, 9 PM $ 0.0489
+1.66%
$ 27.29 million $ 2.51 million
Jun 25, 8 PM $ 0.0481
+0.17%
$ 26.84 million $ 2.49 million
Jun 25, 7 PM $ 0.048
-0.48%
$ 26.8 million $ 2.49 million
Jun 25, 6 PM $ 0.0483
+0.11%
$ 26.93 million $ 2.5 million
Jun 25, 5 PM $ 0.0482
+0.70%
$ 26.9 million $ 2.5 million
Jun 25, 4 PM $ 0.0479
-0.62%
$ 26.71 million $ 2.54 million
Jun 25, 3 PM $ 0.0482
+0.82%
$ 26.88 million $ 2.56 million
Jun 25, 2 PM $ 0.0478
+2.81%
$ 26.66 million $ 2.54 million
Jun 25, 1 PM $ 0.0465
-5.17%
$ 25.93 million $ 2.28 million
Jun 25, 12 PM $ 0.049
-0.53%
$ 27.33 million $ 2.23 million
Jun 25, 11 AM $ 0.0492
+0.20%
$ 27.47 million $ 2.18 million
Jun 25, 10 AM $ 0.0492
+0.15%
$ 27.43 million $ 2.12 million
Jun 25, 9 AM $ 0.0491
+1.38%
$ 27.38 million $ 2.02 million
Jun 25, 8 AM $ 0.0484
+0.01%
$ 27.01 million $ 1.99 million
Jun 25, 7 AM $ 0.0484
+0.27%
$ 27.01 million $ 1.98 million
Jun 25, 6 AM $ 0.0483
-0.47%
$ 26.93 million $ 1.97 million
Jun 25, 5 AM $ 0.0485
+0.11%
$ 27.06 million $ 1.97 million
Jun 25, 4 AM $ 0.0484
+0.69%
$ 27.02 million $ 1.96 million
Jun 25, 3 AM $ 0.0481
-0.36%
$ 26.85 million $ 1.94 million
Jun 25, 2 AM $ 0.0483
-0.24%
$ 26.95 million $ 1.9 million
Jun 25, 1 AM $ 0.0484
+0.21%
$ 27.01 million $ 1.96 million
Jun 25, 12 AM $ 0.0483
+0.73%
$ 26.95 million $ 1.96 million
Jun 24, 11 PM $ 0.0479
+0.05%
$ 26.73 million $ 1.79 million
Jun 24, 10 PM $ 0.0479
-0.85%
$ 26.72 million $ 1.79 million
Jun 24, 9 PM $ 0.0483
+0.58%
$ 26.95 million $ 1.74 million
Jun 24, 8 PM $ 0.048
+1.61%
$ 26.79 million $ 1.73 million
Jun 24, 7 PM $ 0.0473
+1.41%
$ 26.37 million $ 1.71 million
Jun 24, 6 PM $ 0.0466
+1.46%
$ 26 million $ 1.7 million
Jun 24, 5 PM $ 0.0459
-0.78%
$ 25.64 million $ 1.67 million
Jun 24, 4 PM $ 0.0463
-2.21%
$ 25.84 million $ 1.62 million
Jun 24, 3 PM $ 0.0474
-1.71%
$ 26.42 million $ 1.59 million
Jun 24, 2 PM $ 0.0482
+0.30%
$ 26.88 million $ 1.61 million
Jun 24, 1 PM $ 0.048
-0.91%
$ 26.8 million $ 1.6 million
Jun 24, 12 PM $ 0.0485
-0.42%
$ 27.05 million $ 1.61 million
Jun 24, 11 AM $ 0.0487
+0.87%
$ 27.16 million $ 1.65 million
Jun 24, 10 AM $ 0.0483
-0.50%
$ 26.93 million $ 1.65 million
Jun 24, 9 AM $ 0.0485
-0.21%
$ 27.06 million $ 1.76 million
Jun 24, 8 AM $ 0.0486
+0.01%
$ 27.12 million $ 1.78 million
Jun 24, 7 AM $ 0.0486
-0.38%
$ 27.12 million $ 1.84 million
Jun 24, 6 AM $ 0.0488
+0.49%
$ 27.22 million $ 1.88 million
Jun 24, 5 AM $ 0.0485
+0.20%
$ 27.09 million $ 2 million
Jun 24, 4 AM $ 0.0484
+0.53%
$ 27.03 million $ 2.04 million
Jun 24, 3 AM $ 0.0482
-0.12%
$ 26.88 million $ 2.06 million