Hive Historical Data

HIVE Page 26
Download
Date Close Price change Market cap Trading volume
Feb 24, 9 AM $ 0.0628
-0.94%
$ 32.75 million $ 5.51 million
Feb 24, 8 AM $ 0.0634
+0.33%
$ 33.06 million $ 5.42 million
Feb 24, 7 AM $ 0.0632
-1.48%
$ 32.95 million $ 5.28 million
Feb 24, 6 AM $ 0.0641
-1.27%
$ 33.45 million $ 5.14 million
Feb 24, 5 AM $ 0.065
-2.06%
$ 33.88 million $ 5.1 million
Feb 24, 4 AM $ 0.0663
-1.30%
$ 34.59 million $ 5.05 million
Feb 24, 3 AM $ 0.0672
+2.68%
$ 35.05 million $ 4.62 million
Feb 24, 2 AM $ 0.0654
-3.03%
$ 34.13 million $ 4.08 million
Feb 24, 1 AM $ 0.0675
+3.62%
$ 35.21 million $ 2.71 million
Feb 24, 12 AM $ 0.0651
+2.47%
$ 33.98 million $ 1.76 million
Feb 23, 11 PM $ 0.0636
-0.26%
$ 33.16 million $ 1.7 million
Feb 23, 10 PM $ 0.0637
+0.28%
$ 33.25 million $ 1.71 million
Feb 23, 9 PM $ 0.0636
+0.56%
$ 33.16 million $ 1.71 million
Feb 23, 8 PM $ 0.0632
+0.46%
$ 32.97 million $ 1.71 million
Feb 23, 7 PM $ 0.0629
-0.72%
$ 32.82 million $ 1.71 million
Feb 23, 6 PM $ 0.0634
+0.92%
$ 33.06 million $ 1.84 million
Feb 23, 5 PM $ 0.0628
-1.30%
$ 32.76 million $ 1.83 million
Feb 23, 4 PM $ 0.0636
-0.40%
$ 33.19 million $ 1.8 million
Feb 23, 3 PM $ 0.0639
-0.14%
$ 33.33 million $ 1.78 million
Feb 23, 2 PM $ 0.064
-0.43%
$ 33.37 million $ 1.8 million
Feb 23, 1 PM $ 0.0643
-0.40%
$ 33.52 million $ 1.8 million
Feb 23, 12 PM $ 0.0645
+0.05%
$ 33.65 million $ 1.79 million
Feb 23, 11 AM $ 0.0645
+0.58%
$ 33.63 million $ 1.77 million
Feb 23, 10 AM $ 0.0641
+0.10%
$ 33.42 million $ 1.75 million
Feb 23, 9 AM $ 0.064
+1.26%
$ 33.38 million $ 1.74 million
Feb 23, 8 AM $ 0.0632
-0.91%
$ 32.97 million $ 1.72 million
Feb 23, 7 AM $ 0.0638
-0.59%
$ 33.27 million $ 1.69 million
Feb 23, 6 AM $ 0.0642
+1.21%
$ 33.47 million $ 1.68 million
Feb 23, 5 AM $ 0.0634
-0.13%
$ 33.07 million $ 1.68 million
Feb 23, 4 AM $ 0.0635
-0.30%
$ 33.11 million $ 1.64 million
Feb 23, 3 AM $ 0.0637
-0.14%
$ 33.21 million $ 1.63 million
Feb 23, 2 AM $ 0.0638
+0.53%
$ 33.26 million $ 1.7 million
Feb 23, 1 AM $ 0.0635
-3.68%
$ 33.09 million $ 1.71 million
Feb 23, 12 AM $ 0.0659
-0.08%
$ 34.35 million $ 1.57 million
Feb 22, 11 PM $ 0.066
-0.19%
$ 34.38 million $ 1.57 million
Feb 22, 10 PM $ 0.0661
+0.16%
$ 34.45 million $ 1.56 million
Feb 22, 9 PM $ 0.066
+0.35%
$ 34.4 million $ 1.57 million
Feb 22, 8 PM $ 0.0658
-0.54%
$ 34.28 million $ 1.55 million
Feb 22, 7 PM $ 0.0661
-0.33%
$ 34.47 million $ 1.55 million
Feb 22, 6 PM $ 0.0663
+0.02%
$ 34.58 million $ 1.41 million
Feb 22, 5 PM $ 0.0663
-0.33%
$ 34.58 million $ 1.43 million
Feb 22, 4 PM $ 0.0666
-0.28%
$ 34.69 million $ 1.43 million
Feb 22, 3 PM $ 0.0667
+0.91%
$ 34.79 million $ 1.44 million
Feb 22, 2 PM $ 0.0662
-0.30%
$ 34.5 million $ 1.46 million
Feb 22, 1 PM $ 0.0664
-0.52%
$ 34.6 million $ 1.46 million
Feb 22, 12 PM $ 0.0667
-0.55%
$ 34.79 million $ 1.51 million
Feb 22, 11 AM $ 0.0671
+0.04%
$ 34.98 million $ 1.51 million
Feb 22, 10 AM $ 0.0671
+0.02%
$ 34.96 million $ 1.53 million
Feb 22, 9 AM $ 0.067
+0.18%
$ 34.95 million $ 1.54 million
Feb 22, 8 AM $ 0.0669
+0.05%
$ 34.89 million $ 1.56 million