Hive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
Jun 1, 5 PM $ 0.0613
+0.81%
$ 33.66 million $ 5.55 million
Jun 1, 4 PM $ 0.0608
+0.90%
$ 33.39 million $ 5.64 million
Jun 1, 3 PM $ 0.0602
-0.03%
$ 33.09 million $ 6.03 million
Jun 1, 2 PM $ 0.0602
+0.19%
$ 33.1 million $ 6.5 million
Jun 1, 1 PM $ 0.0601
-2.63%
$ 33.04 million $ 7.08 million
Jun 1, 12 PM $ 0.0617
+0.54%
$ 33.93 million $ 8.69 million
Jun 1, 11 AM $ 0.0614
+0.07%
$ 33.75 million $ 9.2 million
Jun 1, 10 AM $ 0.0614
-0.18%
$ 33.72 million $ 10.14 million
Jun 1, 9 AM $ 0.0615
-0.10%
$ 33.78 million $ 12.81 million
Jun 1, 8 AM $ 0.0615
+0.11%
$ 33.82 million $ 13.69 million
Jun 1, 7 AM $ 0.0615
-1.29%
$ 33.78 million $ 15.26 million
Jun 1, 6 AM $ 0.0623
-0.48%
$ 34.22 million $ 18.36 million
Jun 1, 5 AM $ 0.0626
-0.64%
$ 34.39 million $ 21.75 million
Jun 1, 4 AM $ 0.0631
-0.99%
$ 34.65 million $ 26.73 million
Jun 1, 3 AM $ 0.0637
-0.65%
$ 34.97 million $ 27.31 million
Jun 1, 2 AM $ 0.0641
-3.27%
$ 35.2 million $ 27.33 million
Jun 1, 1 AM $ 0.0663
-2.51%
$ 36.39 million $ 27.27 million
Jun 1, 12 AM $ 0.068
-0.65%
$ 37.33 million $ 27.34 million
May 31, 11 PM $ 0.0684
+1.22%
$ 37.57 million $ 28.36 million
May 31, 10 PM $ 0.0676
-0.93%
$ 37.12 million $ 28.27 million
May 31, 9 PM $ 0.0682
+1.90%
$ 37.47 million $ 27.7 million
May 31, 8 PM $ 0.067
+1.30%
$ 36.77 million $ 27.55 million
May 31, 7 PM $ 0.0661
-1.04%
$ 36.29 million $ 27.33 million
May 31, 6 PM $ 0.0668
-0.97%
$ 36.68 million $ 27.18 million
May 31, 5 PM $ 0.0674
+0.76%
$ 37.04 million $ 26.98 million
May 31, 4 PM $ 0.0669
+2.12%
$ 36.76 million $ 26.83 million
May 31, 3 PM $ 0.0655
-2.77%
$ 35.99 million $ 26.36 million
May 31, 2 PM $ 0.0674
-2.76%
$ 37.02 million $ 25.79 million
May 31, 1 PM $ 0.0699
+4.21%
$ 38.39 million $ 25.15 million
May 31, 12 PM $ 0.0671
+1.40%
$ 36.84 million $ 23.39 million
May 31, 11 AM $ 0.0661
-5.22%
$ 36.33 million $ 22.8 million
May 31, 10 AM $ 0.0698
+6.24%
$ 38.33 million $ 21.8 million
May 31, 9 AM $ 0.0657
-3.67%
$ 36.08 million $ 19.08 million
May 31, 8 AM $ 0.0682
-3.89%
$ 37.45 million $ 18.15 million
May 31, 7 AM $ 0.071
-12.49%
$ 38.97 million $ 16.44 million
May 31, 6 AM $ 0.0813
-7.13%
$ 44.62 million $ 13.25 million
May 31, 5 AM $ 0.0876
+31.27%
$ 48.09 million $ 9.24 million
May 31, 4 AM $ 0.0667
+6.10%
$ 36.64 million $ 4.07 million
May 31, 3 AM $ 0.0629
+0.80%
$ 34.54 million $ 3.18 million
May 31, 2 AM $ 0.0624
-1.21%
$ 34.26 million $ 3.03 million
May 31, 1 AM $ 0.0632
+3.35%
$ 34.68 million $ 2.85 million
May 31, 12 AM $ 0.0612
+5.12%
$ 33.56 million $ 2.52 million
May 30, 11 PM $ 0.0582
-0.14%
$ 31.93 million $ 1.23 million
May 30, 10 PM $ 0.0583
-0.87%
$ 31.97 million $ 1.2 million
May 30, 9 PM $ 0.0588
-0.06%
$ 32.25 million $ 1.19 million
May 30, 8 PM $ 0.0588
+0.20%
$ 32.27 million $ 1.2 million
May 30, 7 PM $ 0.0587
+0.15%
$ 32.21 million $ 1.2 million
May 30, 6 PM $ 0.0586
-0.10%
$ 32.16 million $ 1.2 million
May 30, 5 PM $ 0.0587
-0.37%
$ 32.19 million $ 1.2 million
May 30, 4 PM $ 0.0589
+0.37%
$ 32.31 million $ 1.2 million