Hive Historical Data

HIVE Page 47
Download
Date Close Price change Market cap Trading volume
Jun 8, 5 AM $0.0477
-0.96%
$26.28 million $1.69 million
Jun 8, 4 AM $0.0482
-2.22%
$26.54 million $1.67 million
Jun 8, 3 AM $0.0493
+0.28%
$27.13 million $1.67 million
Jun 8, 2 AM $0.0491
-0.59%
$27.05 million $1.65 million
Jun 8, 1 AM $0.0494
-1.10%
$27.22 million $1.65 million
Jun 8, 12 AM $0.05
-0.16%
$27.52 million $1.64 million
Jun 7, 11 PM $0.05
+0.37%
$27.55 million $1.62 million
Jun 7, 10 PM $0.0498
+3.07%
$27.44 million $1.58 million
Jun 7, 9 PM $0.0484
-0.87%
$26.63 million $1.52 million
Jun 7, 8 PM $0.0488
+0.52%
$26.86 million $1.51 million
Jun 7, 7 PM $0.0485
-2.53%
$26.72 million $1.5 million
Jun 7, 6 PM $0.0498
-0.50%
$27.41 million $1.45 million
Jun 7, 5 PM $0.05
-0.20%
$27.55 million $1.43 million
Jun 7, 4 PM $0.0501
-0.11%
$27.6 million $1.43 million
Jun 7, 3 PM $0.0502
-0.50%
$27.63 million $1.42 million
Jun 7, 2 PM $0.0504
+0.40%
$27.77 million $1.41 million
Jun 7, 1 PM $0.0502
+0.15%
$27.66 million $1.41 million
Jun 7, 12 PM $0.0502
-1.26%
$27.62 million $1.42 million
Jun 7, 11 AM $0.0508
+0.60%
$27.97 million $1.4 million
Jun 7, 10 AM $0.0505
-1.17%
$27.8 million $1.39 million
Jun 7, 9 AM $0.0511
-1.50%
$28.13 million $1.4 million
Jun 7, 8 AM $0.0519
+0.94%
$28.56 million $1.39 million
Jun 7, 7 AM $0.0514
-0.08%
$28.29 million $1.39 million
Jun 7, 6 AM $0.0514
+0.40%
$28.31 million $1.4 million
Jun 7, 5 AM $0.0512
+0.26%
$28.2 million $1.42 million
Jun 7, 4 AM $0.0511
+0.02%
$28.13 million $1.44 million
Jun 7, 3 AM $0.0511
-0.26%
$28.11 million $1.45 million
Jun 7, 2 AM $0.0512
-0.95%
$28.18 million $1.45 million
Jun 7, 1 AM $0.0517
+1.82%
$28.45 million $1.48 million
Jun 7, 12 AM $0.0508
-0.22%
$27.94 million $1.48 million
Jun 6, 11 PM $0.0509
+0.07%
$28 million $1.5 million
Jun 6, 10 PM $0.0509
-0.06%
$28.01 million $1.5 million
Jun 6, 9 PM $0.051
+0.50%
$28.06 million $1.51 million
Jun 6, 8 PM $0.0507
-0.03%
$27.92 million $1.52 million
Jun 6, 7 PM $0.0508
-0.67%
$27.96 million $1.57 million
Jun 6, 6 PM $0.0512
+0.74%
$28.15 million $1.59 million
Jun 6, 5 PM $0.0508
-1.31%
$27.94 million $1.6 million
Jun 6, 4 PM $0.0514
+0.35%
$28.31 million $1.61 million
Jun 6, 3 PM $0.0513
-0.59%
$28.21 million $1.64 million
Jun 6, 2 PM $0.0516
+0.23%
$28.38 million $1.67 million
Jun 6, 1 PM $0.0515
+0.41%
$28.31 million $1.72 million
Jun 6, 12 PM $0.0512
+0.89%
$28.2 million $1.73 million
Jun 6, 11 AM $0.0508
+0.54%
$27.93 million $1.75 million
Jun 6, 10 AM $0.0504
-1.01%
$27.76 million $1.79 million
Jun 6, 9 AM $0.051
-0.59%
$28.04 million $1.8 million
Jun 6, 8 AM $0.0513
+1.31%
$28.21 million $1.81 million
Jun 6, 7 AM $0.0506
+1.56%
$27.84 million $1.8 million
Jun 6, 6 AM $0.0498
-0.33%
$27.42 million $1.87 million
Jun 6, 5 AM $0.05
+1.89%
$27.51 million $1.94 million
Jun 6, 4 AM $0.0491
-2.52%
$26.99 million $1.96 million