Hive Historical Data

HIVE Page 24
Download
Date Close Price change Market cap Trading volume
Apr 18, 11 AM $ 0.0625
-0.49%
$ 33.63 million $ 1.62 million
Apr 18, 10 AM $ 0.0628
-1.24%
$ 33.8 million $ 1.61 million
Apr 18, 9 AM $ 0.0636
-0.32%
$ 34.22 million $ 1.58 million
Apr 18, 8 AM $ 0.0638
-0.26%
$ 34.33 million $ 1.55 million
Apr 18, 7 AM $ 0.064
-0.30%
$ 34.42 million $ 1.44 million
Apr 18, 6 AM $ 0.0642
+1.26%
$ 34.52 million $ 1.45 million
Apr 18, 5 AM $ 0.0634
+0.99%
$ 34.09 million $ 1.44 million
Apr 18, 4 AM $ 0.0628
+0.25%
$ 33.76 million $ 1.43 million
Apr 18, 3 AM $ 0.0627
-0.68%
$ 33.7 million $ 1.42 million
Apr 18, 2 AM $ 0.0631
+0.50%
$ 33.93 million $ 1.42 million
Apr 18, 1 AM $ 0.0628
-0.31%
$ 33.76 million $ 1.43 million
Apr 18, 12 AM $ 0.0631
-1.43%
$ 33.94 million $ 1.46 million
Apr 17, 11 PM $ 0.0641
+0.64%
$ 34.43 million $ 1.47 million
Apr 17, 10 PM $ 0.0637
+0.29%
$ 34.21 million $ 1.43 million
Apr 17, 9 PM $ 0.0635
+0.16%
$ 34.11 million $ 1.43 million
Apr 17, 8 PM $ 0.0634
-0.51%
$ 34.06 million $ 1.44 million
Apr 17, 7 PM $ 0.0637
+0.17%
$ 34.23 million $ 1.47 million
Apr 17, 6 PM $ 0.0636
+0.01%
$ 34.18 million $ 1.45 million
Apr 17, 5 PM $ 0.0636
-0.29%
$ 34.17 million $ 1.45 million
Apr 17, 4 PM $ 0.0638
+0.84%
$ 34.31 million $ 1.45 million
Apr 17, 3 PM $ 0.0633
-0.31%
$ 34.02 million $ 1.46 million
Apr 17, 2 PM $ 0.0635
-0.02%
$ 34.13 million $ 1.47 million
Apr 17, 1 PM $ 0.0635
+0.54%
$ 34.13 million $ 1.46 million
Apr 17, 12 PM $ 0.0632
-0.21%
$ 33.95 million $ 1.46 million
Apr 17, 11 AM $ 0.0633
+0.46%
$ 34.02 million $ 1.44 million
Apr 17, 10 AM $ 0.063
+0.00%
$ 33.87 million $ 1.44 million
Apr 17, 9 AM $ 0.063
+0.15%
$ 33.87 million $ 1.44 million
Apr 17, 8 AM $ 0.0629
+0.13%
$ 33.81 million $ 1.45 million
Apr 17, 7 AM $ 0.0628
+1.04%
$ 33.77 million $ 1.43 million
Apr 17, 6 AM $ 0.0622
+1.29%
$ 33.42 million $ 1.44 million
Apr 17, 5 AM $ 0.0614
-1.29%
$ 33 million $ 1.45 million
Apr 17, 4 AM $ 0.0622
-0.08%
$ 33.42 million $ 1.45 million
Apr 17, 3 AM $ 0.0622
-0.45%
$ 33.43 million $ 1.46 million
Apr 17, 2 AM $ 0.0625
+0.48%
$ 33.59 million $ 1.46 million
Apr 17, 1 AM $ 0.0622
-0.95%
$ 33.43 million $ 1.45 million
Apr 17, 12 AM $ 0.0628
+1.67%
$ 33.74 million $ 1.42 million
Apr 16, 11 PM $ 0.0618
-0.04%
$ 33.19 million $ 1.39 million
Apr 16, 10 PM $ 0.0618
+0.05%
$ 33.21 million $ 1.39 million
Apr 16, 9 PM $ 0.0618
+0.15%
$ 33.19 million $ 1.39 million
Apr 16, 8 PM $ 0.0617
+0.01%
$ 33.14 million $ 1.38 million
Apr 16, 7 PM $ 0.0617
+0.45%
$ 33.14 million $ 1.33 million
Apr 16, 6 PM $ 0.0614
+0.63%
$ 32.99 million $ 1.34 million
Apr 16, 5 PM $ 0.061
+0.37%
$ 32.78 million $ 1.33 million
Apr 16, 4 PM $ 0.0608
-0.05%
$ 32.66 million $ 1.32 million
Apr 16, 3 PM $ 0.0608
+1.10%
$ 32.67 million $ 1.32 million
Apr 16, 2 PM $ 0.0601
+0.08%
$ 32.32 million $ 1.33 million
Apr 16, 1 PM $ 0.0601
-0.67%
$ 32.29 million $ 1.33 million
Apr 16, 12 PM $ 0.0604
+0.58%
$ 32.47 million $ 1.32 million
Apr 16, 11 AM $ 0.0601
+0.21%
$ 32.29 million $ 1.36 million
Apr 16, 10 AM $ 0.06
+0.08%
$ 32.22 million $ 1.35 million