Hive Historical Data

HIVE Page 21
Download
Date Close Price change Market cap Trading volume
Jun 11, 9 PM $ 0.0516
-0.36%
$ 28.46 million $ 12.39 million
Jun 11, 8 PM $ 0.0518
-0.57%
$ 28.56 million $ 12.56 million
Jun 11, 7 PM $ 0.052
+0.27%
$ 28.69 million $ 12.61 million
Jun 11, 6 PM $ 0.0518
+0.02%
$ 28.61 million $ 12.51 million
Jun 11, 5 PM $ 0.0518
+2.08%
$ 28.58 million $ 12.39 million
Jun 11, 4 PM $ 0.0507
+0.13%
$ 27.99 million $ 12.24 million
Jun 11, 3 PM $ 0.0507
-0.42%
$ 27.96 million $ 12.3 million
Jun 11, 2 PM $ 0.0509
+0.41%
$ 28.07 million $ 12.4 million
Jun 11, 1 PM $ 0.0507
+1.24%
$ 27.96 million $ 12.52 million
Jun 11, 12 PM $ 0.05
-0.87%
$ 27.62 million $ 12.55 million
Jun 11, 11 AM $ 0.0505
+0.32%
$ 27.86 million $ 12.7 million
Jun 11, 10 AM $ 0.0503
+0.57%
$ 27.77 million $ 12.89 million
Jun 11, 9 AM $ 0.05
-1.00%
$ 27.61 million $ 12.73 million
Jun 11, 8 AM $ 0.0505
-0.50%
$ 27.86 million $ 12.79 million
Jun 11, 7 AM $ 0.0507
-2.60%
$ 28 million $ 12.97 million
Jun 11, 6 AM $ 0.0521
-3.49%
$ 28.75 million $ 13.23 million
Jun 11, 5 AM $ 0.054
+0.97%
$ 29.79 million $ 14.97 million
Jun 11, 4 AM $ 0.0535
+0.39%
$ 29.54 million $ 20.42 million
Jun 11, 3 AM $ 0.0532
-3.12%
$ 29.33 million $ 19.29 million
Jun 11, 2 AM $ 0.0549
+11.38%
$ 30.27 million $ 7.23 million
Jun 11, 1 AM $ 0.0493
+2.65%
$ 27.18 million $ 6.18 million
Jun 11, 12 AM $ 0.048
-0.54%
$ 26.48 million $ 6.1 million
Jun 10, 11 PM $ 0.0483
+0.78%
$ 26.62 million $ 6.07 million
Jun 10, 10 PM $ 0.0479
+1.74%
$ 26.42 million $ 6.06 million
Jun 10, 9 PM $ 0.0471
-0.80%
$ 25.96 million $ 6.05 million
Jun 10, 8 PM $ 0.0475
-0.07%
$ 26.17 million $ 6.01 million
Jun 10, 7 PM $ 0.0475
-0.72%
$ 26.2 million $ 5.91 million
Jun 10, 6 PM $ 0.0479
+0.28%
$ 26.42 million $ 5.89 million
Jun 10, 5 PM $ 0.0478
-0.21%
$ 26.34 million $ 5.88 million
Jun 10, 4 PM $ 0.0479
-1.22%
$ 26.4 million $ 5.85 million
Jun 10, 3 PM $ 0.0485
+0.55%
$ 26.73 million $ 5.77 million
Jun 10, 2 PM $ 0.0482
-2.06%
$ 26.58 million $ 5.68 million
Jun 10, 1 PM $ 0.0492
+1.11%
$ 27.14 million $ 5.6 million
Jun 10, 12 PM $ 0.0487
+1.51%
$ 26.84 million $ 5.5 million
Jun 10, 11 AM $ 0.0479
-0.67%
$ 26.44 million $ 5.45 million
Jun 10, 10 AM $ 0.0483
-0.66%
$ 26.62 million $ 5.35 million
Jun 10, 9 AM $ 0.0486
-1.61%
$ 26.78 million $ 5.29 million
Jun 10, 8 AM $ 0.0494
+0.17%
$ 27.23 million $ 5.19 million
Jun 10, 7 AM $ 0.0494
-1.16%
$ 27.25 million $ 4.91 million
Jun 10, 6 AM $ 0.05
+1.86%
$ 27.57 million $ 4.69 million
Jun 10, 5 AM $ 0.0491
+3.69%
$ 27.1 million $ 4.23 million
Jun 10, 4 AM $ 0.0474
+1.04%
$ 26.13 million $ 1.47 million
Jun 10, 3 AM $ 0.0469
+2.04%
$ 25.85 million $ 1.43 million
Jun 10, 2 AM $ 0.046
-1.56%
$ 25.33 million $ 1.41 million
Jun 10, 1 AM $ 0.0467
-0.29%
$ 25.73 million $ 1.44 million
Jun 10, 12 AM $ 0.0468
-0.35%
$ 25.8 million $ 1.45 million
Jun 9, 11 PM $ 0.047
+0.65%
$ 25.89 million $ 1.46 million
Jun 9, 10 PM $ 0.0467
+0.02%
$ 25.75 million $ 1.47 million
Jun 9, 9 PM $ 0.0467
-1.31%
$ 25.73 million $ 1.47 million
Jun 9, 8 PM $ 0.0473
-0.14%
$ 26.07 million $ 1.48 million