Hive Historical Data

HIVE Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 PM $ 0.0614
+0.61%
$ 33.05 million $ 2.75 million
Apr 19, 8 PM $ 0.061
-0.54%
$ 32.85 million $ 2.79 million
Apr 19, 7 PM $ 0.0614
+1.25%
$ 33.03 million $ 2.82 million
Apr 19, 6 PM $ 0.0606
-0.32%
$ 32.62 million $ 2.84 million
Apr 19, 5 PM $ 0.0608
-1.64%
$ 32.72 million $ 2.83 million
Apr 19, 4 PM $ 0.0618
-0.57%
$ 33.27 million $ 2.83 million
Apr 19, 3 PM $ 0.0622
-0.54%
$ 33.46 million $ 2.83 million
Apr 19, 2 PM $ 0.0625
+0.65%
$ 33.64 million $ 2.8 million
Apr 19, 1 PM $ 0.0621
+0.00%
$ 33.42 million $ 2.79 million
Apr 19, 12 PM $ 0.0621
+0.48%
$ 33.42 million $ 2.77 million
Apr 19, 11 AM $ 0.0618
+0.87%
$ 33.26 million $ 2.77 million
Apr 19, 10 AM $ 0.0613
-0.29%
$ 32.98 million $ 2.77 million
Apr 19, 9 AM $ 0.0615
-0.39%
$ 33.07 million $ 2.77 million
Apr 19, 8 AM $ 0.0617
-1.29%
$ 33.2 million $ 2.78 million
Apr 19, 7 AM $ 0.0625
-0.87%
$ 33.64 million $ 2.78 million
Apr 19, 6 AM $ 0.0631
+0.85%
$ 33.93 million $ 2.75 million
Apr 19, 5 AM $ 0.0625
-0.06%
$ 33.65 million $ 2.7 million
Apr 19, 4 AM $ 0.0626
+0.02%
$ 33.67 million $ 2.7 million
Apr 19, 3 AM $ 0.0625
+1.72%
$ 33.64 million $ 2.69 million
Apr 19, 2 AM $ 0.0615
-1.13%
$ 33.1 million $ 2.67 million
Apr 19, 1 AM $ 0.0622
-5.43%
$ 33.48 million $ 2.62 million
Apr 19, 12 AM $ 0.0658
+1.81%
$ 35.4 million $ 2.39 million
Apr 18, 11 PM $ 0.0646
-0.64%
$ 34.77 million $ 2.14 million
Apr 18, 10 PM $ 0.0651
+2.25%
$ 34.99 million $ 2 million
Apr 18, 9 PM $ 0.0636
+0.24%
$ 34.22 million $ 1.74 million
Apr 18, 8 PM $ 0.0635
+1.29%
$ 34.14 million $ 1.69 million
Apr 18, 7 PM $ 0.0627
+0.62%
$ 33.71 million $ 1.65 million
Apr 18, 6 PM $ 0.0623
-1.53%
$ 33.5 million $ 1.64 million
Apr 18, 5 PM $ 0.0633
+0.98%
$ 34.02 million $ 1.6 million
Apr 18, 4 PM $ 0.0626
-0.18%
$ 33.69 million $ 1.57 million
Apr 18, 3 PM $ 0.0627
-0.19%
$ 33.75 million $ 1.56 million
Apr 18, 2 PM $ 0.0629
+0.15%
$ 33.81 million $ 1.56 million
Apr 18, 1 PM $ 0.0628
-0.03%
$ 33.76 million $ 1.59 million
Apr 18, 12 PM $ 0.0628
+0.43%
$ 33.77 million $ 1.61 million
Apr 18, 11 AM $ 0.0625
-0.49%
$ 33.63 million $ 1.62 million
Apr 18, 10 AM $ 0.0628
-1.24%
$ 33.8 million $ 1.61 million
Apr 18, 9 AM $ 0.0636
-0.32%
$ 34.22 million $ 1.58 million
Apr 18, 8 AM $ 0.0638
-0.26%
$ 34.33 million $ 1.55 million
Apr 18, 7 AM $ 0.064
-0.30%
$ 34.42 million $ 1.44 million
Apr 18, 6 AM $ 0.0642
+1.26%
$ 34.52 million $ 1.45 million
Apr 18, 5 AM $ 0.0634
+0.99%
$ 34.09 million $ 1.44 million
Apr 18, 4 AM $ 0.0628
+0.25%
$ 33.76 million $ 1.43 million
Apr 18, 3 AM $ 0.0627
-0.68%
$ 33.7 million $ 1.42 million
Apr 18, 2 AM $ 0.0631
+0.50%
$ 33.93 million $ 1.42 million
Apr 18, 1 AM $ 0.0628
-0.31%
$ 33.76 million $ 1.43 million
Apr 18, 12 AM $ 0.0631
-1.43%
$ 33.94 million $ 1.46 million
Apr 17, 11 PM $ 0.0641
+0.64%
$ 34.43 million $ 1.47 million
Apr 17, 10 PM $ 0.0637
+0.29%
$ 34.21 million $ 1.43 million
Apr 17, 9 PM $ 0.0635
+0.16%
$ 34.11 million $ 1.43 million
Apr 17, 8 PM $ 0.0634
-0.51%
$ 34.06 million $ 1.44 million