Hive Historical Data

HIVE Page 46
Download
Date Close Price change Market cap Trading volume
Jun 10, 6 AM $0.05
+1.86%
$27.57 million $4.69 million
Jun 10, 5 AM $0.0491
+3.69%
$27.1 million $4.23 million
Jun 10, 4 AM $0.0474
+1.04%
$26.13 million $1.47 million
Jun 10, 3 AM $0.0469
+2.04%
$25.85 million $1.43 million
Jun 10, 2 AM $0.046
-1.56%
$25.33 million $1.41 million
Jun 10, 1 AM $0.0467
-0.29%
$25.73 million $1.44 million
Jun 10, 12 AM $0.0468
-0.35%
$25.8 million $1.45 million
Jun 9, 11 PM $0.047
+0.65%
$25.89 million $1.46 million
Jun 9, 10 PM $0.0467
+0.02%
$25.75 million $1.47 million
Jun 9, 9 PM $0.0467
-1.31%
$25.73 million $1.47 million
Jun 9, 8 PM $0.0473
-0.14%
$26.07 million $1.48 million
Jun 9, 7 PM $0.0474
+1.40%
$26.11 million $1.49 million
Jun 9, 6 PM $0.0467
+0.42%
$25.75 million $1.51 million
Jun 9, 5 PM $0.0465
+1.98%
$25.64 million $1.53 million
Jun 9, 4 PM $0.0456
-0.57%
$25.14 million $1.53 million
Jun 9, 3 PM $0.0459
+0.04%
$25.28 million $1.53 million
Jun 9, 2 PM $0.0459
-1.52%
$25.27 million $1.53 million
Jun 9, 1 PM $0.0466
+0.39%
$25.68 million $1.5 million
Jun 9, 12 PM $0.0464
-0.03%
$25.58 million $1.52 million
Jun 9, 11 AM $0.0464
+0.48%
$25.58 million $1.53 million
Jun 9, 10 AM $0.0462
-0.36%
$25.46 million $1.54 million
Jun 9, 9 AM $0.0464
-0.93%
$25.56 million $1.56 million
Jun 9, 8 AM $0.0468
-0.21%
$25.8 million $1.59 million
Jun 9, 7 AM $0.0469
+0.13%
$25.83 million $1.62 million
Jun 9, 6 AM $0.0468
-0.58%
$25.8 million $1.63 million
Jun 9, 5 AM $0.0471
+0.58%
$25.95 million $1.64 million
Jun 9, 4 AM $0.0469
+0.86%
$25.83 million $1.65 million
Jun 9, 3 AM $0.0465
-0.37%
$25.59 million $1.67 million
Jun 9, 2 AM $0.0466
-2.49%
$25.69 million $1.67 million
Jun 9, 1 AM $0.0478
+0.26%
$26.34 million $1.64 million
Jun 9, 12 AM $0.0477
-2.93%
$26.27 million $1.64 million
Jun 8, 11 PM $0.0491
-0.39%
$27.07 million $1.65 million
Jun 8, 10 PM $0.0493
-0.97%
$27.17 million $1.69 million
Jun 8, 9 PM $0.0498
+0.08%
$27.44 million $1.75 million
Jun 8, 8 PM $0.0498
+0.30%
$27.41 million $1.75 million
Jun 8, 7 PM $0.0496
-0.95%
$27.33 million $1.74 million
Jun 8, 6 PM $0.0501
+0.61%
$27.59 million $1.78 million
Jun 8, 5 PM $0.0498
+0.27%
$27.43 million $1.78 million
Jun 8, 4 PM $0.0497
+0.62%
$27.35 million $1.78 million
Jun 8, 3 PM $0.0494
-0.13%
$27.18 million $1.78 million
Jun 8, 2 PM $0.0494
+0.51%
$27.22 million $1.8 million
Jun 8, 1 PM $0.0492
+0.38%
$27.08 million $1.8 million
Jun 8, 12 PM $0.049
+0.53%
$26.98 million $1.77 million
Jun 8, 11 AM $0.0487
+0.98%
$26.84 million $1.79 million
Jun 8, 10 AM $0.0483
+0.39%
$26.58 million $1.79 million
Jun 8, 9 AM $0.0481
+1.34%
$26.47 million $1.75 million
Jun 8, 8 AM $0.0475
-1.34%
$26.14 million $1.75 million
Jun 8, 7 AM $0.0481
-0.15%
$26.49 million $1.72 million
Jun 8, 6 AM $0.0482
+0.83%
$26.53 million $1.71 million
Jun 8, 5 AM $0.0477
-0.96%
$26.28 million $1.69 million