Hive Historical Data

HIVE Page 15
Download
Date Close Price change Market cap Trading volume
May 6, 9 PM $ 0.0672
+0.30%
$ 36.41 million $ 6.27 million
May 6, 8 PM $ 0.067
+0.70%
$ 36.3 million $ 6.5 million
May 6, 7 PM $ 0.0665
-0.07%
$ 36.05 million $ 6.74 million
May 6, 6 PM $ 0.0666
+0.23%
$ 36.07 million $ 7.19 million
May 6, 5 PM $ 0.0664
-0.83%
$ 35.99 million $ 7.51 million
May 6, 4 PM $ 0.067
+0.69%
$ 36.29 million $ 8.06 million
May 6, 3 PM $ 0.0665
-1.15%
$ 36.04 million $ 8.55 million
May 6, 2 PM $ 0.0673
+0.06%
$ 36.46 million $ 9.53 million
May 6, 1 PM $ 0.0673
-0.87%
$ 36.44 million $ 10.28 million
May 6, 12 PM $ 0.0679
+0.14%
$ 36.76 million $ 11.53 million
May 6, 11 AM $ 0.0678
-1.09%
$ 36.71 million $ 12.97 million
May 6, 10 AM $ 0.0685
+0.55%
$ 37.11 million $ 15.25 million
May 6, 9 AM $ 0.0682
+0.85%
$ 36.94 million $ 19.36 million
May 6, 8 AM $ 0.0676
+1.01%
$ 36.63 million $ 20.34 million
May 6, 7 AM $ 0.0669
-0.18%
$ 36.26 million $ 21.4 million
May 6, 6 AM $ 0.0671
-1.35%
$ 36.33 million $ 22.94 million
May 6, 5 AM $ 0.068
-0.38%
$ 36.83 million $ 25.69 million
May 6, 4 AM $ 0.0682
-0.14%
$ 36.97 million $ 31.4 million
May 6, 3 AM $ 0.0684
-2.34%
$ 37.04 million $ 31.36 million
May 6, 2 AM $ 0.07
-5.73%
$ 37.93 million $ 31.33 million
May 6, 1 AM $ 0.0743
-0.55%
$ 40.24 million $ 31.53 million
May 6, 12 AM $ 0.0747
+1.99%
$ 40.46 million $ 33.05 million
May 5, 11 PM $ 0.0732
-2.87%
$ 39.67 million $ 32.51 million
May 5, 10 PM $ 0.0754
-0.23%
$ 40.84 million $ 32.12 million
May 5, 9 PM $ 0.0756
+1.06%
$ 40.94 million $ 31.54 million
May 5, 8 PM $ 0.0748
+1.46%
$ 40.51 million $ 31.24 million
May 5, 7 PM $ 0.0737
-0.26%
$ 39.93 million $ 30.88 million
May 5, 6 PM $ 0.0739
-0.98%
$ 40.03 million $ 30.38 million
May 5, 5 PM $ 0.0746
-2.08%
$ 40.43 million $ 30.01 million
May 5, 4 PM $ 0.0762
+2.28%
$ 41.28 million $ 29.38 million
May 5, 3 PM $ 0.0744
-6.44%
$ 40.3 million $ 28.86 million
May 5, 2 PM $ 0.0794
-2.95%
$ 43 million $ 27.76 million
May 5, 1 PM $ 0.0818
-5.36%
$ 44.31 million $ 26.83 million
May 5, 12 PM $ 0.0864
-2.95%
$ 46.79 million $ 25.4 million
May 5, 11 AM $ 0.089
+1.40%
$ 48.22 million $ 23.67 million
May 5, 10 AM $ 0.0878
+8.38%
$ 47.55 million $ 21.25 million
May 5, 9 AM $ 0.0811
-0.92%
$ 43.91 million $ 17.05 million
May 5, 8 AM $ 0.0818
+0.74%
$ 44.32 million $ 15.92 million
May 5, 7 AM $ 0.0813
-2.87%
$ 44.03 million $ 14.65 million
May 5, 6 AM $ 0.0837
-3.62%
$ 45.32 million $ 12.98 million
May 5, 5 AM $ 0.0867
+30.76%
$ 46.95 million $ 10.06 million
May 5, 4 AM $ 0.066
-0.04%
$ 35.75 million $ 3.99 million
May 5, 3 AM $ 0.066
-1.57%
$ 35.75 million $ 3.83 million
May 5, 2 AM $ 0.0671
+3.98%
$ 36.32 million $ 3.51 million
May 5, 1 AM $ 0.0645
+8.05%
$ 34.93 million $ 2.9 million
May 5, 12 AM $ 0.0597
+0.21%
$ 32.33 million $ 1.22 million
May 4, 11 PM $ 0.0596
+0.01%
$ 32.27 million $ 1.22 million
May 4, 10 PM $ 0.0596
-0.52%
$ 32.26 million $ 1.22 million
May 4, 9 PM $ 0.0599
+0.36%
$ 32.43 million $ 1.22 million
May 4, 8 PM $ 0.0597
-0.49%
$ 32.32 million $ 1.23 million