Hive Historical Data

HIVE Page 22
Download
Date Close Price change Market cap Trading volume
Jul 29, 11 AM $0.0425
-0.55%
$24.18 million $1.61 million
Jul 29, 10 AM $0.0427
-0.44%
$24.32 million $1.61 million
Jul 29, 9 AM $0.0429
+1.00%
$24.42 million $1.61 million
Jul 29, 8 AM $0.0425
+0.74%
$24.18 million $1.62 million
Jul 29, 7 AM $0.0421
+0.71%
$24 million $1.65 million
Jul 29, 6 AM $0.0418
-1.38%
$23.83 million $1.64 million
Jul 29, 5 AM $0.0424
+0.65%
$24.17 million $1.54 million
Jul 29, 4 AM $0.0422
-0.19%
$24.01 million $1.53 million
Jul 29, 3 AM $0.0422
-2.32%
$24.05 million $1.45 million
Jul 29, 2 AM $0.0432
-0.45%
$24.62 million $1.4 million
Jul 29, 1 AM $0.0434
-1.07%
$24.73 million $1.43 million
Jul 29, 12 AM $0.0439
-0.03%
$25 million $1.54 million
Jul 28, 11 PM $0.0439
+0.28%
$25 million $1.55 million
Jul 28, 10 PM $0.0438
-0.60%
$24.93 million $1.61 million
Jul 28, 9 PM $0.0441
+0.43%
$25.09 million $1.65 million
Jul 28, 8 PM $0.0439
-0.17%
$24.98 million $1.65 million
Jul 28, 7 PM $0.0439
+0.22%
$25.02 million $1.68 million
Jul 28, 6 PM $0.0438
-0.17%
$24.97 million $1.7 million
Jul 28, 5 PM $0.0439
-0.74%
$25.01 million $1.71 million
Jul 28, 4 PM $0.0443
+0.06%
$25.2 million $1.72 million
Jul 28, 3 PM $0.0442
+0.68%
$25.18 million $1.79 million
Jul 28, 2 PM $0.0439
+0.83%
$25.01 million $1.76 million
Jul 28, 1 PM $0.0436
-1.16%
$24.81 million $1.77 million
Jul 28, 12 PM $0.0441
+0.34%
$25.1 million $1.75 million
Jul 28, 11 AM $0.0439
+0.51%
$25.02 million $1.74 million
Jul 28, 10 AM $0.0437
+0.31%
$24.88 million $1.73 million
Jul 28, 9 AM $0.0436
+0.03%
$24.81 million $1.76 million
Jul 28, 8 AM $0.0436
+0.12%
$24.8 million $1.77 million
Jul 28, 7 AM $0.0435
-0.50%
$24.77 million $1.77 million
Jul 28, 6 AM $0.0437
+0.39%
$24.89 million $1.76 million
Jul 28, 5 AM $0.0436
+0.01%
$24.8 million $1.77 million
Jul 28, 4 AM $0.0436
-0.26%
$24.8 million $1.77 million
Jul 28, 3 AM $0.0437
+0.00%
$24.85 million $1.78 million
Jul 28, 2 AM $0.0437
+0.28%
$24.85 million $1.78 million
Jul 28, 1 AM $0.0435
-0.35%
$24.78 million $1.76 million
Jul 28, 12 AM $0.0437
-0.33%
$24.88 million $1.66 million
Jul 27, 11 PM $0.0439
-0.71%
$24.96 million $1.64 million
Jul 27, 10 PM $0.0442
-2.70%
$25.14 million $1.57 million
Jul 27, 9 PM $0.0454
-0.06%
$25.83 million $1.55 million
Jul 27, 8 PM $0.0454
+0.29%
$25.85 million $1.54 million
Jul 27, 7 PM $0.0453
+0.54%
$25.78 million $1.51 million
Jul 27, 6 PM $0.045
-0.42%
$25.64 million $1.49 million
Jul 27, 5 PM $0.0452
+0.05%
$25.74 million $1.48 million
Jul 27, 4 PM $0.0452
+0.81%
$25.73 million $1.47 million
Jul 27, 3 PM $0.0449
-0.78%
$25.52 million $1.39 million
Jul 27, 2 PM $0.0452
-2.22%
$25.72 million $1.39 million
Jul 27, 1 PM $0.0462
+0.32%
$26.31 million $1.36 million
Jul 27, 12 PM $0.0461
-0.36%
$26.23 million $1.36 million
Jul 27, 11 AM $0.0463
-0.23%
$26.32 million $1.35 million
Jul 27, 10 AM $0.0464
-0.23%
$26.38 million $1.34 million