Hive Historical Data

HIVE Page 17
Download
Date Close Price change Market cap Trading volume
Jun 20, 1 AM $ 0.048
-0.38%
$ 26.71 million $ 1.69 million
Jun 20, 12 AM $ 0.0482
-0.15%
$ 26.83 million $ 1.71 million
Jun 19, 11 PM $ 0.0483
+0.38%
$ 26.87 million $ 1.7 million
Jun 19, 10 PM $ 0.0481
-0.03%
$ 26.77 million $ 1.71 million
Jun 19, 9 PM $ 0.0481
-0.23%
$ 26.78 million $ 1.72 million
Jun 19, 8 PM $ 0.0482
+0.11%
$ 26.84 million $ 1.76 million
Jun 19, 7 PM $ 0.0482
-0.24%
$ 26.81 million $ 1.81 million
Jun 19, 6 PM $ 0.0483
-0.16%
$ 26.87 million $ 1.83 million
Jun 19, 5 PM $ 0.0484
+0.19%
$ 26.92 million $ 1.85 million
Jun 19, 4 PM $ 0.0483
-0.41%
$ 26.87 million $ 1.92 million
Jun 19, 3 PM $ 0.0485
+0.24%
$ 26.98 million $ 1.97 million
Jun 19, 2 PM $ 0.0484
-0.26%
$ 26.92 million $ 2.14 million
Jun 19, 1 PM $ 0.0485
+0.32%
$ 26.99 million $ 2.18 million
Jun 19, 12 PM $ 0.0483
+0.47%
$ 26.9 million $ 2.28 million
Jun 19, 11 AM $ 0.0481
-0.37%
$ 26.78 million $ 2.29 million
Jun 19, 10 AM $ 0.0483
+0.26%
$ 26.88 million $ 2.3 million
Jun 19, 9 AM $ 0.0481
-0.56%
$ 26.78 million $ 2.3 million
Jun 19, 8 AM $ 0.0484
+1.05%
$ 26.93 million $ 2.29 million
Jun 19, 7 AM $ 0.0479
-1.76%
$ 26.65 million $ 2.31 million
Jun 19, 6 AM $ 0.0487
+0.04%
$ 27.11 million $ 2.22 million
Jun 19, 5 AM $ 0.0487
+0.43%
$ 27.1 million $ 2.19 million
Jun 19, 4 AM $ 0.0484
-1.53%
$ 26.96 million $ 2.22 million
Jun 19, 3 AM $ 0.0492
-1.22%
$ 27.36 million $ 2.23 million
Jun 19, 2 AM $ 0.0498
-0.51%
$ 27.7 million $ 2.3 million
Jun 19, 1 AM $ 0.05
+0.37%
$ 27.84 million $ 2.29 million
Jun 19, 12 AM $ 0.0499
-0.34%
$ 27.74 million $ 2.33 million
Jun 18, 11 PM $ 0.05
-0.26%
$ 27.83 million $ 2.38 million
Jun 18, 10 PM $ 0.0502
+0.28%
$ 27.91 million $ 2.42 million
Jun 18, 9 PM $ 0.05
-0.15%
$ 27.83 million $ 2.42 million
Jun 18, 8 PM $ 0.0501
+0.36%
$ 27.87 million $ 2.42 million
Jun 18, 7 PM $ 0.0499
+0.88%
$ 27.77 million $ 2.39 million
Jun 18, 6 PM $ 0.0495
+0.49%
$ 27.53 million $ 2.39 million
Jun 18, 5 PM $ 0.0493
-0.16%
$ 27.4 million $ 2.42 million
Jun 18, 4 PM $ 0.0493
+1.63%
$ 27.44 million $ 2.35 million
Jun 18, 3 PM $ 0.0485
-4.24%
$ 27 million $ 2.3 million
Jun 18, 2 PM $ 0.0507
+0.44%
$ 28.2 million $ 2.17 million
Jun 18, 1 PM $ 0.0505
+1.27%
$ 28.07 million $ 2.12 million
Jun 18, 12 PM $ 0.0498
+0.31%
$ 27.68 million $ 2.01 million
Jun 18, 11 AM $ 0.0496
-0.83%
$ 27.6 million $ 2.03 million
Jun 18, 10 AM $ 0.05
+0.01%
$ 27.83 million $ 2.09 million
Jun 18, 9 AM $ 0.0501
-0.24%
$ 27.86 million $ 2.25 million
Jun 18, 8 AM $ 0.0502
+0.15%
$ 27.93 million $ 2.33 million
Jun 18, 7 AM $ 0.0501
+0.27%
$ 27.89 million $ 2.34 million
Jun 18, 6 AM $ 0.05
-0.13%
$ 27.81 million $ 2.33 million
Jun 18, 5 AM $ 0.0501
+0.45%
$ 27.85 million $ 2.33 million
Jun 18, 4 AM $ 0.0498
-0.35%
$ 27.72 million $ 2.3 million
Jun 18, 3 AM $ 0.05
-1.14%
$ 27.81 million $ 2.27 million
Jun 18, 2 AM $ 0.0506
+0.25%
$ 28.13 million $ 2.22 million
Jun 18, 1 AM $ 0.0505
-1.29%
$ 28.06 million $ 2.24 million
Jun 18, 12 AM $ 0.0511
-1.03%
$ 28.43 million $ 2.21 million