Hive Historical Data

HIVE Page 47
Download
Date Close Price change Market cap Trading volume
Mar 2, 7 AM $ 0.0657
+1.84%
$ 34.49 million $ 3.68 million
Mar 2, 6 AM $ 0.0646
-0.75%
$ 33.87 million $ 3.32 million
Mar 2, 5 AM $ 0.065
+0.23%
$ 34.12 million $ 3.33 million
Mar 2, 4 AM $ 0.0649
-0.54%
$ 34.04 million $ 3.35 million
Mar 2, 3 AM $ 0.0652
+0.51%
$ 34.21 million $ 3.38 million
Mar 2, 2 AM $ 0.0649
-0.60%
$ 34.04 million $ 3.39 million
Mar 2, 1 AM $ 0.0653
+0.20%
$ 34.24 million $ 3.46 million
Mar 2, 12 AM $ 0.0652
+1.69%
$ 34.17 million $ 3.83 million
Mar 1, 11 PM $ 0.0641
+0.60%
$ 33.61 million $ 3.9 million
Mar 1, 10 PM $ 0.0638
+0.22%
$ 33.44 million $ 3.9 million
Mar 1, 9 PM $ 0.0636
+0.80%
$ 33.36 million $ 3.88 million
Mar 1, 8 PM $ 0.0631
-1.26%
$ 33.09 million $ 3.87 million
Mar 1, 7 PM $ 0.0639
-0.51%
$ 33.53 million $ 3.87 million
Mar 1, 6 PM $ 0.0643
+0.17%
$ 33.7 million $ 3.9 million
Mar 1, 5 PM $ 0.0642
-0.34%
$ 33.64 million $ 3.89 million
Mar 1, 4 PM $ 0.0644
-0.85%
$ 33.76 million $ 3.91 million
Mar 1, 3 PM $ 0.065
-0.68%
$ 34.07 million $ 3.91 million
Mar 1, 2 PM $ 0.0654
-0.40%
$ 34.3 million $ 3.89 million
Mar 1, 1 PM $ 0.0657
+0.87%
$ 34.44 million $ 3.88 million
Mar 1, 12 PM $ 0.0651
-0.83%
$ 34.14 million $ 3.82 million
Mar 1, 11 AM $ 0.0656
+0.13%
$ 34.42 million $ 3.81 million
Mar 1, 10 AM $ 0.0656
-0.39%
$ 34.38 million $ 3.83 million
Mar 1, 9 AM $ 0.0658
-0.47%
$ 34.51 million $ 3.84 million
Mar 1, 8 AM $ 0.0661
-0.62%
$ 34.68 million $ 3.84 million
Mar 1, 7 AM $ 0.0666
+0.07%
$ 34.92 million $ 3.88 million
Mar 1, 6 AM $ 0.0665
-0.66%
$ 34.89 million $ 3.95 million
Mar 1, 5 AM $ 0.067
+0.02%
$ 35.13 million $ 4.05 million
Mar 1, 4 AM $ 0.067
-0.09%
$ 35.12 million $ 4.03 million
Mar 1, 3 AM $ 0.067
-0.33%
$ 35.11 million $ 3.99 million
Mar 1, 2 AM $ 0.0672
-0.25%
$ 35.22 million $ 3.95 million
Mar 1, 1 AM $ 0.0674
-1.84%
$ 35.33 million $ 3.83 million
Mar 1, 12 AM $ 0.0686
+4.58%
$ 35.94 million $ 3.35 million
Feb 28, 11 PM $ 0.0656
+0.05%
$ 34.37 million $ 2.03 million
Feb 28, 10 PM $ 0.0656
+0.23%
$ 34.35 million $ 2.01 million
Feb 28, 9 PM $ 0.0654
-0.56%
$ 34.28 million $ 2.03 million
Feb 28, 8 PM $ 0.0658
+1.41%
$ 34.47 million $ 2.03 million
Feb 28, 7 PM $ 0.0649
+0.24%
$ 33.99 million $ 2.02 million
Feb 28, 6 PM $ 0.0648
+1.77%
$ 33.93 million $ 2.01 million
Feb 28, 5 PM $ 0.0637
+0.23%
$ 33.34 million $ 1.99 million
Feb 28, 4 PM $ 0.0635
+0.39%
$ 33.27 million $ 1.99 million
Feb 28, 3 PM $ 0.0633
+0.40%
$ 33.14 million $ 1.99 million
Feb 28, 2 PM $ 0.063
-0.58%
$ 33 million $ 2 million
Feb 28, 1 PM $ 0.0629
+0.60%
$ 32.94 million $ 1.99 million
Feb 28, 12 PM $ 0.0625
+0.15%
$ 32.74 million $ 2.03 million
Feb 28, 11 AM $ 0.0624
+0.54%
$ 32.69 million $ 2.04 million
Feb 28, 10 AM $ 0.0621
+0.30%
$ 32.51 million $ 2.12 million
Feb 28, 9 AM $ 0.0619
-0.10%
$ 32.42 million $ 2.11 million
Feb 28, 8 AM $ 0.0619
-1.07%
$ 32.45 million $ 2.1 million
Feb 28, 7 AM $ 0.0626
+0.25%
$ 32.8 million $ 1.7 million
Feb 28, 6 AM $ 0.0624
-3.61%
$ 32.69 million $ 1.63 million