Hive Historical Data

HIVE Page 45
Download
Date Close Price change Market cap Trading volume
Jun 12, 7 AM $0.0503
+1.32%
$27.76 million $5.65 million
Jun 12, 6 AM $0.0496
-1.62%
$27.4 million $6.1 million
Jun 12, 5 AM $0.0504
-1.27%
$27.85 million $6.75 million
Jun 12, 4 AM $0.0511
+0.08%
$28.21 million $7.71 million
Jun 12, 3 AM $0.0511
+0.45%
$28.17 million $9.04 million
Jun 12, 2 AM $0.0508
+0.32%
$28.05 million $11.9 million
Jun 12, 1 AM $0.0507
-1.32%
$27.96 million $13.73 million
Jun 12, 12 AM $0.0513
-1.31%
$28.32 million $13.81 million
Jun 11, 11 PM $0.052
+0.48%
$28.7 million $12.44 million
Jun 11, 10 PM $0.0518
+0.36%
$28.56 million $12.39 million
Jun 11, 9 PM $0.0516
-0.36%
$28.46 million $12.39 million
Jun 11, 8 PM $0.0518
-0.57%
$28.56 million $12.56 million
Jun 11, 7 PM $0.052
+0.27%
$28.69 million $12.61 million
Jun 11, 6 PM $0.0518
+0.02%
$28.61 million $12.51 million
Jun 11, 5 PM $0.0518
+2.08%
$28.58 million $12.39 million
Jun 11, 4 PM $0.0507
+0.13%
$27.99 million $12.24 million
Jun 11, 3 PM $0.0507
-0.42%
$27.96 million $12.3 million
Jun 11, 2 PM $0.0509
+0.41%
$28.07 million $12.4 million
Jun 11, 1 PM $0.0507
+1.24%
$27.96 million $12.52 million
Jun 11, 12 PM $0.05
-0.87%
$27.62 million $12.55 million
Jun 11, 11 AM $0.0505
+0.32%
$27.86 million $12.7 million
Jun 11, 10 AM $0.0503
+0.57%
$27.77 million $12.89 million
Jun 11, 9 AM $0.05
-1.00%
$27.61 million $12.73 million
Jun 11, 8 AM $0.0505
-0.50%
$27.86 million $12.79 million
Jun 11, 7 AM $0.0507
-2.60%
$28 million $12.97 million
Jun 11, 6 AM $0.0521
-3.49%
$28.75 million $13.23 million
Jun 11, 5 AM $0.054
+0.97%
$29.79 million $14.97 million
Jun 11, 4 AM $0.0535
+0.39%
$29.54 million $20.42 million
Jun 11, 3 AM $0.0532
-3.12%
$29.33 million $19.29 million
Jun 11, 2 AM $0.0549
+11.38%
$30.27 million $7.23 million
Jun 11, 1 AM $0.0493
+2.65%
$27.18 million $6.18 million
Jun 11, 12 AM $0.048
-0.54%
$26.48 million $6.1 million
Jun 10, 11 PM $0.0483
+0.78%
$26.62 million $6.07 million
Jun 10, 10 PM $0.0479
+1.74%
$26.42 million $6.06 million
Jun 10, 9 PM $0.0471
-0.80%
$25.96 million $6.05 million
Jun 10, 8 PM $0.0475
-0.07%
$26.17 million $6.01 million
Jun 10, 7 PM $0.0475
-0.72%
$26.2 million $5.91 million
Jun 10, 6 PM $0.0479
+0.28%
$26.42 million $5.89 million
Jun 10, 5 PM $0.0478
-0.21%
$26.34 million $5.88 million
Jun 10, 4 PM $0.0479
-1.22%
$26.4 million $5.85 million
Jun 10, 3 PM $0.0485
+0.55%
$26.73 million $5.77 million
Jun 10, 2 PM $0.0482
-2.06%
$26.58 million $5.68 million
Jun 10, 1 PM $0.0492
+1.11%
$27.14 million $5.6 million
Jun 10, 12 PM $0.0487
+1.51%
$26.84 million $5.5 million
Jun 10, 11 AM $0.0479
-0.67%
$26.44 million $5.45 million
Jun 10, 10 AM $0.0483
-0.66%
$26.62 million $5.35 million
Jun 10, 9 AM $0.0486
-1.61%
$26.78 million $5.29 million
Jun 10, 8 AM $0.0494
+0.17%
$27.23 million $5.19 million
Jun 10, 7 AM $0.0494
-1.16%
$27.25 million $4.91 million
Jun 10, 6 AM $0.05
+1.86%
$27.57 million $4.69 million