Hive Historical Data

HIVE Page 35
Download
Date Close Price change Market cap Trading volume
Jul 2, 8 PM $0.0504
-0.11%
$28.3 million $1.62 million
Jul 2, 7 PM $0.0505
+0.10%
$28.33 million $1.65 million
Jul 2, 6 PM $0.0504
+0.16%
$28.3 million $1.66 million
Jul 2, 5 PM $0.0503
-0.21%
$28.26 million $1.66 million
Jul 2, 4 PM $0.0504
-0.08%
$28.32 million $1.67 million
Jul 2, 3 PM $0.0505
+0.16%
$28.34 million $1.67 million
Jul 2, 2 PM $0.0504
-0.77%
$28.3 million $1.68 million
Jul 2, 1 PM $0.0508
+0.33%
$28.52 million $1.67 million
Jul 2, 12 PM $0.0506
+0.25%
$28.43 million $1.66 million
Jul 2, 11 AM $0.0505
-0.20%
$28.36 million $1.65 million
Jul 2, 10 AM $0.0506
-0.37%
$28.41 million $1.66 million
Jul 2, 9 AM $0.0508
+1.17%
$28.52 million $1.67 million
Jul 2, 8 AM $0.0502
+0.26%
$28.19 million $1.67 million
Jul 2, 7 AM $0.0501
+0.02%
$28.11 million $1.66 million
Jul 2, 6 AM $0.0501
-0.04%
$28.11 million $1.65 million
Jul 2, 5 AM $0.0501
-0.66%
$28.12 million $1.67 million
Jul 2, 4 AM $0.0504
-0.20%
$28.32 million $1.67 million
Jul 2, 3 AM $0.0505
+0.67%
$28.36 million $1.68 million
Jul 2, 2 AM $0.0502
-0.43%
$28.17 million $1.68 million
Jul 2, 1 AM $0.0504
+0.83%
$28.29 million $1.68 million
Jul 2, 12 AM $0.05
-0.64%
$28.06 million $1.68 million
Jul 1, 11 PM $0.0503
-0.94%
$28.22 million $1.67 million
Jul 1, 10 PM $0.0508
-0.07%
$28.48 million $1.67 million
Jul 1, 9 PM $0.0508
+0.85%
$28.5 million $1.68 million
Jul 1, 8 PM $0.0504
+0.77%
$28.26 million $1.62 million
Jul 1, 7 PM $0.05
-0.05%
$28.05 million $1.6 million
Jul 1, 6 PM $0.05
-0.78%
$28.06 million $1.57 million
Jul 1, 5 PM $0.0504
+0.19%
$28.28 million $1.58 million
Jul 1, 4 PM $0.0503
+0.42%
$28.23 million $1.58 million
Jul 1, 3 PM $0.0501
+0.87%
$28.12 million $1.59 million
Jul 1, 2 PM $0.0497
+0.56%
$27.88 million $1.57 million
Jul 1, 1 PM $0.0494
+1.61%
$27.72 million $1.56 million
Jul 1, 12 PM $0.0486
-0.15%
$27.28 million $1.59 million
Jul 1, 11 AM $0.0487
+0.17%
$27.32 million $1.66 million
Jul 1, 10 AM $0.0486
-0.23%
$27.27 million $1.73 million
Jul 1, 9 AM $0.0487
+0.43%
$27.34 million $1.71 million
Jul 1, 8 AM $0.0485
+0.41%
$27.22 million $1.71 million
Jul 1, 7 AM $0.0483
+0.34%
$27.11 million $1.76 million
Jul 1, 6 AM $0.0481
-1.06%
$27.02 million $1.8 million
Jul 1, 5 AM $0.0487
-0.45%
$27.31 million $1.83 million
Jul 1, 4 AM $0.0489
+0.43%
$27.43 million $1.96 million
Jul 1, 3 AM $0.0487
+0.80%
$27.3 million $1.95 million
Jul 1, 2 AM $0.0483
+0.11%
$27.08 million $1.96 million
Jul 1, 1 AM $0.0482
+1.17%
$27.05 million $2.01 million
Jul 1, 12 AM $0.0477
-1.04%
$26.74 million $2.11 million
Jun 30, 11 PM $0.0482
-0.03%
$27.02 million $2.11 million
Jun 30, 10 PM $0.0482
-0.23%
$27.03 million $2.15 million
Jun 30, 9 PM $0.0483
-0.21%
$27.09 million $2.12 million
Jun 30, 8 PM $0.0484
-0.70%
$27.14 million $2.12 million
Jun 30, 7 PM $0.0487
-0.10%
$27.34 million $2.13 million