Hive Historical Data

HIVE Page 16
Download
Date Close Price change Market cap Trading volume
Jun 22, 2 AM $ 0.0495
-0.52%
$ 27.59 million $ 2.41 million
Jun 22, 1 AM $ 0.0497
+0.99%
$ 27.73 million $ 2.53 million
Jun 22, 12 AM $ 0.0493
+0.61%
$ 27.46 million $ 3.17 million
Jun 21, 11 PM $ 0.0489
-0.46%
$ 27.27 million $ 3.89 million
Jun 21, 10 PM $ 0.0491
-0.29%
$ 27.4 million $ 3.91 million
Jun 21, 9 PM $ 0.0493
-0.55%
$ 27.48 million $ 3.92 million
Jun 21, 8 PM $ 0.0496
-0.43%
$ 27.63 million $ 3.88 million
Jun 21, 7 PM $ 0.0498
-0.10%
$ 27.75 million $ 3.87 million
Jun 21, 6 PM $ 0.0498
+0.28%
$ 27.78 million $ 3.86 million
Jun 21, 5 PM $ 0.0497
+0.02%
$ 27.7 million $ 3.85 million
Jun 21, 4 PM $ 0.0497
-0.04%
$ 27.69 million $ 3.85 million
Jun 21, 3 PM $ 0.0497
+0.30%
$ 27.7 million $ 3.87 million
Jun 21, 2 PM $ 0.0495
-0.54%
$ 27.62 million $ 3.88 million
Jun 21, 1 PM $ 0.0498
+0.41%
$ 27.77 million $ 3.88 million
Jun 21, 12 PM $ 0.0496
-0.17%
$ 27.65 million $ 3.85 million
Jun 21, 11 AM $ 0.0497
-0.68%
$ 27.7 million $ 3.83 million
Jun 21, 10 AM $ 0.05
+0.55%
$ 27.89 million $ 3.84 million
Jun 21, 9 AM $ 0.0497
-0.98%
$ 27.73 million $ 3.81 million
Jun 21, 8 AM $ 0.0502
+0.67%
$ 28.01 million $ 3.63 million
Jun 21, 7 AM $ 0.0499
-0.45%
$ 27.82 million $ 3.51 million
Jun 21, 6 AM $ 0.0501
+2.01%
$ 27.95 million $ 3.35 million
Jun 21, 5 AM $ 0.0491
-0.43%
$ 27.39 million $ 3.22 million
Jun 21, 4 AM $ 0.0493
-0.40%
$ 27.51 million $ 3.16 million
Jun 21, 3 AM $ 0.0495
-1.55%
$ 27.6 million $ 3.11 million
Jun 21, 2 AM $ 0.0503
-0.35%
$ 28.04 million $ 3 million
Jun 21, 1 AM $ 0.0505
-0.48%
$ 28.13 million $ 2.87 million
Jun 21, 12 AM $ 0.0507
+2.65%
$ 28.27 million $ 2.21 million
Jun 20, 11 PM $ 0.0494
+0.19%
$ 27.54 million $ 1.37 million
Jun 20, 10 PM $ 0.0493
+0.07%
$ 27.49 million $ 1.36 million
Jun 20, 9 PM $ 0.0493
+0.77%
$ 27.46 million $ 1.36 million
Jun 20, 8 PM $ 0.0489
-0.29%
$ 27.25 million $ 1.36 million
Jun 20, 7 PM $ 0.0491
+0.16%
$ 27.33 million $ 1.36 million
Jun 20, 6 PM $ 0.049
+0.51%
$ 27.31 million $ 1.37 million
Jun 20, 5 PM $ 0.0488
-0.09%
$ 27.17 million $ 1.37 million
Jun 20, 4 PM $ 0.0488
-0.77%
$ 27.2 million $ 1.37 million
Jun 20, 3 PM $ 0.0492
+0.62%
$ 27.39 million $ 1.36 million
Jun 20, 2 PM $ 0.0489
+1.11%
$ 27.23 million $ 1.35 million
Jun 20, 1 PM $ 0.0484
-0.13%
$ 26.96 million $ 1.36 million
Jun 20, 12 PM $ 0.0485
+0.00%
$ 27 million $ 1.38 million
Jun 20, 11 AM $ 0.0485
-0.07%
$ 27 million $ 1.41 million
Jun 20, 10 AM $ 0.0485
-0.93%
$ 27.01 million $ 1.4 million
Jun 20, 9 AM $ 0.0489
+0.57%
$ 27.26 million $ 1.38 million
Jun 20, 8 AM $ 0.0486
+0.29%
$ 27.1 million $ 1.39 million
Jun 20, 7 AM $ 0.0485
-0.22%
$ 27 million $ 1.38 million
Jun 20, 6 AM $ 0.0485
+0.46%
$ 27.04 million $ 1.53 million
Jun 20, 5 AM $ 0.0483
+0.29%
$ 26.91 million $ 1.58 million
Jun 20, 4 AM $ 0.0482
+0.45%
$ 26.83 million $ 1.6 million
Jun 20, 3 AM $ 0.0479
+0.45%
$ 26.69 million $ 1.65 million
Jun 20, 2 AM $ 0.0477
-0.53%
$ 26.57 million $ 1.68 million
Jun 20, 1 AM $ 0.048
-0.38%
$ 26.71 million $ 1.69 million