Hive Historical Data

HIVE Page 28
Download
Date Close Price change Market cap Trading volume
Feb 20, 7 AM $ 0.0669
-0.67%
$ 34.85 million $ 1.82 million
Feb 20, 6 AM $ 0.0674
-0.77%
$ 35.08 million $ 1.82 million
Feb 20, 5 AM $ 0.0679
+0.30%
$ 35.31 million $ 1.8 million
Feb 20, 4 AM $ 0.0677
-0.83%
$ 35.19 million $ 1.78 million
Feb 20, 3 AM $ 0.0683
+0.09%
$ 35.48 million $ 1.74 million
Feb 20, 2 AM $ 0.0682
-0.36%
$ 35.45 million $ 1.77 million
Feb 20, 1 AM $ 0.0684
+0.39%
$ 35.58 million $ 1.78 million
Feb 20, 12 AM $ 0.0682
-0.25%
$ 35.43 million $ 1.8 million
Feb 19, 11 PM $ 0.0683
+0.31%
$ 35.52 million $ 1.9 million
Feb 19, 10 PM $ 0.0681
+0.42%
$ 35.42 million $ 1.9 million
Feb 19, 9 PM $ 0.0678
-0.27%
$ 35.27 million $ 1.93 million
Feb 19, 8 PM $ 0.068
+0.37%
$ 35.37 million $ 1.97 million
Feb 19, 7 PM $ 0.0678
+0.36%
$ 35.24 million $ 1.97 million
Feb 19, 6 PM $ 0.0675
+1.62%
$ 35.11 million $ 1.98 million
Feb 19, 5 PM $ 0.0665
-0.13%
$ 34.55 million $ 2.02 million
Feb 19, 4 PM $ 0.0665
+0.56%
$ 34.6 million $ 2.05 million
Feb 19, 3 PM $ 0.0662
-0.68%
$ 34.4 million $ 2.04 million
Feb 19, 2 PM $ 0.0666
+1.37%
$ 34.63 million $ 2.06 million
Feb 19, 1 PM $ 0.0657
-1.72%
$ 34.15 million $ 2.08 million
Feb 19, 12 PM $ 0.0669
-0.20%
$ 34.78 million $ 2.31 million
Feb 19, 11 AM $ 0.067
-0.29%
$ 34.83 million $ 2.64 million
Feb 19, 10 AM $ 0.0672
-0.28%
$ 34.93 million $ 2.77 million
Feb 19, 9 AM $ 0.0674
+0.17%
$ 35.02 million $ 3.23 million
Feb 19, 8 AM $ 0.0673
-0.75%
$ 34.96 million $ 4.83 million
Feb 19, 7 AM $ 0.0678
-0.32%
$ 35.23 million $ 5.11 million
Feb 19, 6 AM $ 0.068
-0.20%
$ 35.34 million $ 5.13 million
Feb 19, 5 AM $ 0.0681
-0.49%
$ 35.36 million $ 5.2 million
Feb 19, 4 AM $ 0.0685
+0.17%
$ 35.53 million $ 5.34 million
Feb 19, 3 AM $ 0.0683
+0.30%
$ 35.47 million $ 5.38 million
Feb 19, 2 AM $ 0.0681
+0.14%
$ 35.37 million $ 5.66 million
Feb 19, 1 AM $ 0.068
+0.29%
$ 35.32 million $ 6.09 million
Feb 19, 12 AM $ 0.0678
-1.03%
$ 35.21 million $ 6.05 million
Feb 18, 11 PM $ 0.0685
+0.07%
$ 35.58 million $ 6.07 million
Feb 18, 10 PM $ 0.0685
+0.20%
$ 35.53 million $ 6.03 million
Feb 18, 9 PM $ 0.0684
-1.23%
$ 35.48 million $ 6.01 million
Feb 18, 8 PM $ 0.0692
+0.39%
$ 35.92 million $ 5.99 million
Feb 18, 7 PM $ 0.0689
-0.97%
$ 35.78 million $ 5.98 million
Feb 18, 6 PM $ 0.0696
-1.13%
$ 36.12 million $ 5.99 million
Feb 18, 5 PM $ 0.0704
-0.47%
$ 36.53 million $ 5.97 million
Feb 18, 4 PM $ 0.0707
-0.95%
$ 36.7 million $ 6 million
Feb 18, 3 PM $ 0.0714
+0.49%
$ 37.06 million $ 6.04 million
Feb 18, 2 PM $ 0.0711
-0.08%
$ 36.89 million $ 6.01 million
Feb 18, 1 PM $ 0.0711
-1.94%
$ 36.91 million $ 5.95 million
Feb 18, 12 PM $ 0.0725
-1.46%
$ 37.64 million $ 5.8 million
Feb 18, 11 AM $ 0.0736
-0.26%
$ 38.19 million $ 5.5 million
Feb 18, 10 AM $ 0.0738
-2.20%
$ 38.31 million $ 5.34 million
Feb 18, 9 AM $ 0.0755
-1.45%
$ 39.15 million $ 4.9 million
Feb 18, 8 AM $ 0.0766
+2.47%
$ 39.75 million $ 3.27 million
Feb 18, 7 AM $ 0.0747
-0.18%
$ 38.85 million $ 2.82 million
Feb 18, 6 AM $ 0.0749
-0.04%
$ 38.86 million $ 2.78 million