Hive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
Jun 5, 7 PM $ 0.0502
+0.83%
$ 27.62 million $ 2.08 million
Jun 5, 6 PM $ 0.0498
-1.43%
$ 27.39 million $ 2.17 million
Jun 5, 5 PM $ 0.0505
-0.68%
$ 27.79 million $ 2.16 million
Jun 5, 4 PM $ 0.0509
+1.99%
$ 27.98 million $ 2.15 million
Jun 5, 3 PM $ 0.0499
-0.50%
$ 27.43 million $ 2.13 million
Jun 5, 2 PM $ 0.0501
-0.64%
$ 27.57 million $ 2.08 million
Jun 5, 1 PM $ 0.0505
-1.42%
$ 27.77 million $ 2.03 million
Jun 5, 12 PM $ 0.0512
-0.35%
$ 28.17 million $ 2.01 million
Jun 5, 11 AM $ 0.0514
-0.46%
$ 28.27 million $ 1.99 million
Jun 5, 10 AM $ 0.0516
-0.98%
$ 28.4 million $ 1.97 million
Jun 5, 9 AM $ 0.0521
+1.65%
$ 28.66 million $ 1.97 million
Jun 5, 8 AM $ 0.0513
-1.36%
$ 28.2 million $ 1.98 million
Jun 5, 7 AM $ 0.052
-0.19%
$ 28.58 million $ 2.02 million
Jun 5, 6 AM $ 0.0521
-2.93%
$ 28.64 million $ 1.97 million
Jun 5, 5 AM $ 0.0536
-1.69%
$ 29.5 million $ 1.88 million
Jun 5, 4 AM $ 0.0546
+1.22%
$ 30.01 million $ 2.09 million
Jun 5, 3 AM $ 0.0539
-0.61%
$ 29.64 million $ 2.06 million
Jun 5, 2 AM $ 0.0542
-2.29%
$ 29.82 million $ 2.02 million
Jun 5, 1 AM $ 0.0555
+0.12%
$ 30.52 million $ 2.08 million
Jun 5, 12 AM $ 0.0554
-1.06%
$ 30.49 million $ 2.44 million
Jun 4, 11 PM $ 0.056
+0.75%
$ 30.81 million $ 2.38 million
Jun 4, 10 PM $ 0.0556
+0.05%
$ 30.58 million $ 2.37 million
Jun 4, 9 PM $ 0.0556
-1.11%
$ 30.57 million $ 2.38 million
Jun 4, 8 PM $ 0.0562
-0.09%
$ 30.91 million $ 2.37 million
Jun 4, 7 PM $ 0.0563
-1.55%
$ 30.94 million $ 2.38 million
Jun 4, 6 PM $ 0.0571
+0.66%
$ 31.42 million $ 2.29 million
Jun 4, 5 PM $ 0.0568
-0.05%
$ 31.22 million $ 2.31 million
Jun 4, 4 PM $ 0.0568
+0.00%
$ 31.23 million $ 2.31 million
Jun 4, 3 PM $ 0.0568
+0.09%
$ 31.24 million $ 2.3 million
Jun 4, 2 PM $ 0.0568
-0.18%
$ 31.23 million $ 2.32 million
Jun 4, 1 PM $ 0.0569
+0.46%
$ 31.29 million $ 2.33 million
Jun 4, 12 PM $ 0.0566
+1.60%
$ 31.14 million $ 2.35 million
Jun 4, 11 AM $ 0.0557
+0.30%
$ 30.65 million $ 2.34 million
Jun 4, 10 AM $ 0.0556
-0.47%
$ 30.56 million $ 2.37 million
Jun 4, 9 AM $ 0.0558
-2.76%
$ 30.71 million $ 2.37 million
Jun 4, 8 AM $ 0.0574
+0.44%
$ 31.58 million $ 2.38 million
Jun 4, 7 AM $ 0.0572
-0.93%
$ 31.44 million $ 2.36 million
Jun 4, 6 AM $ 0.0577
-1.76%
$ 31.73 million $ 2.39 million
Jun 4, 5 AM $ 0.0587
+1.35%
$ 32.3 million $ 2.42 million
Jun 4, 4 AM $ 0.0579
-0.55%
$ 31.87 million $ 2.21 million
Jun 4, 3 AM $ 0.0583
-0.07%
$ 32.04 million $ 2.2 million
Jun 4, 2 AM $ 0.0583
+0.93%
$ 32.06 million $ 2.26 million
Jun 4, 1 AM $ 0.058
-0.56%
$ 31.91 million $ 2.22 million
Jun 4, 12 AM $ 0.0584
-0.41%
$ 32.08 million $ 1.86 million
Jun 3, 11 PM $ 0.0586
-0.63%
$ 32.22 million $ 2.09 million
Jun 3, 10 PM $ 0.059
-0.96%
$ 32.42 million $ 2.1 million
Jun 3, 9 PM $ 0.0594
+2.34%
$ 32.69 million $ 2.13 million
Jun 3, 8 PM $ 0.0581
-0.81%
$ 31.94 million $ 2.14 million
Jun 3, 7 PM $ 0.0586
-1.54%
$ 32.2 million $ 2.16 million
Jun 3, 6 PM $ 0.0595
+0.01%
$ 32.7 million $ 2.31 million