Hive Historical Data

HIVE Page 40
Download
Date Close Price change Market cap Trading volume
Jun 22, 2 PM $0.0502
+0.06%
$27.99 million $1.86 million
Jun 22, 1 PM $0.0501
+0.57%
$27.96 million $1.74 million
Jun 22, 12 PM $0.0498
+0.38%
$27.8 million $1.69 million
Jun 22, 11 AM $0.0496
+1.01%
$27.7 million $1.7 million
Jun 22, 10 AM $0.0491
-0.14%
$27.42 million $1.68 million
Jun 22, 9 AM $0.0492
-0.32%
$27.46 million $1.67 million
Jun 22, 8 AM $0.0494
-0.09%
$27.55 million $1.83 million
Jun 22, 7 AM $0.0494
+0.36%
$27.58 million $1.94 million
Jun 22, 6 AM $0.0492
-0.05%
$27.48 million $2.09 million
Jun 22, 5 AM $0.0493
-0.41%
$27.49 million $2.18 million
Jun 22, 4 AM $0.0495
+0.50%
$27.61 million $2.24 million
Jun 22, 3 AM $0.0492
-0.54%
$27.44 million $2.28 million
Jun 22, 2 AM $0.0495
-0.52%
$27.59 million $2.41 million
Jun 22, 1 AM $0.0497
+0.99%
$27.73 million $2.53 million
Jun 22, 12 AM $0.0493
+0.61%
$27.46 million $3.17 million
Jun 21, 11 PM $0.0489
-0.46%
$27.27 million $3.89 million
Jun 21, 10 PM $0.0491
-0.29%
$27.4 million $3.91 million
Jun 21, 9 PM $0.0493
-0.55%
$27.48 million $3.92 million
Jun 21, 8 PM $0.0496
-0.43%
$27.63 million $3.88 million
Jun 21, 7 PM $0.0498
-0.10%
$27.75 million $3.87 million
Jun 21, 6 PM $0.0498
+0.28%
$27.78 million $3.86 million
Jun 21, 5 PM $0.0497
+0.02%
$27.7 million $3.85 million
Jun 21, 4 PM $0.0497
-0.04%
$27.69 million $3.85 million
Jun 21, 3 PM $0.0497
+0.30%
$27.7 million $3.87 million
Jun 21, 2 PM $0.0495
-0.54%
$27.62 million $3.88 million
Jun 21, 1 PM $0.0498
+0.41%
$27.77 million $3.88 million
Jun 21, 12 PM $0.0496
-0.17%
$27.65 million $3.85 million
Jun 21, 11 AM $0.0497
-0.68%
$27.7 million $3.83 million
Jun 21, 10 AM $0.05
+0.55%
$27.89 million $3.84 million
Jun 21, 9 AM $0.0497
-0.98%
$27.73 million $3.81 million
Jun 21, 8 AM $0.0502
+0.67%
$28.01 million $3.63 million
Jun 21, 7 AM $0.0499
-0.45%
$27.82 million $3.51 million
Jun 21, 6 AM $0.0501
+2.01%
$27.95 million $3.35 million
Jun 21, 5 AM $0.0491
-0.43%
$27.39 million $3.22 million
Jun 21, 4 AM $0.0493
-0.40%
$27.51 million $3.16 million
Jun 21, 3 AM $0.0495
-1.55%
$27.6 million $3.11 million
Jun 21, 2 AM $0.0503
-0.35%
$28.04 million $3 million
Jun 21, 1 AM $0.0505
-0.48%
$28.13 million $2.87 million
Jun 21, 12 AM $0.0507
+2.65%
$28.27 million $2.21 million
Jun 20, 11 PM $0.0494
+0.19%
$27.54 million $1.37 million
Jun 20, 10 PM $0.0493
+0.07%
$27.49 million $1.36 million
Jun 20, 9 PM $0.0493
+0.77%
$27.46 million $1.36 million
Jun 20, 8 PM $0.0489
-0.29%
$27.25 million $1.36 million
Jun 20, 7 PM $0.0491
+0.16%
$27.33 million $1.36 million
Jun 20, 6 PM $0.049
+0.51%
$27.31 million $1.37 million
Jun 20, 5 PM $0.0488
-0.09%
$27.17 million $1.37 million
Jun 20, 4 PM $0.0488
-0.77%
$27.2 million $1.37 million
Jun 20, 3 PM $0.0492
+0.62%
$27.39 million $1.36 million
Jun 20, 2 PM $0.0489
+1.11%
$27.23 million $1.35 million
Jun 20, 1 PM $0.0484
-0.13%
$26.96 million $1.36 million