Hive Historical Data

HIVE Page 48
Download
Date Close Price change Market cap Trading volume
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
Jun 6, 3 AM $0.0504
-1.32%
$27.71 million $2 million
Jun 6, 2 AM $0.051
-1.12%
$28.08 million $2.06 million
Jun 6, 1 AM $0.0516
-0.19%
$28.4 million $2.04 million
Jun 6, 12 AM $0.0517
+1.51%
$28.45 million $2.07 million
Jun 5, 11 PM $0.0509
-0.79%
$28.03 million $2.12 million
Jun 5, 10 PM $0.0514
-1.03%
$28.25 million $2.12 million
Jun 5, 9 PM $0.0519
+1.03%
$28.55 million $2.12 million
Jun 5, 8 PM $0.0514
+2.31%
$28.26 million $2.12 million
Jun 5, 7 PM $0.0502
+0.83%
$27.62 million $2.08 million
Jun 5, 6 PM $0.0498
-1.43%
$27.39 million $2.17 million
Jun 5, 5 PM $0.0505
-0.68%
$27.79 million $2.16 million
Jun 5, 4 PM $0.0509
+1.99%
$27.98 million $2.15 million
Jun 5, 3 PM $0.0499
-0.50%
$27.43 million $2.13 million
Jun 5, 2 PM $0.0501
-0.64%
$27.57 million $2.08 million
Jun 5, 1 PM $0.0505
-1.42%
$27.77 million $2.03 million
Jun 5, 12 PM $0.0512
-0.35%
$28.17 million $2.01 million
Jun 5, 11 AM $0.0514
-0.46%
$28.27 million $1.99 million
Jun 5, 10 AM $0.0516
-0.98%
$28.4 million $1.97 million
Jun 5, 9 AM $0.0521
+1.65%
$28.66 million $1.97 million
Jun 5, 8 AM $0.0513
-1.36%
$28.2 million $1.98 million
Jun 5, 7 AM $0.052
-0.19%
$28.58 million $2.02 million
Jun 5, 6 AM $0.0521
-2.93%
$28.64 million $1.97 million
Jun 5, 5 AM $0.0536
-1.69%
$29.5 million $1.88 million
Jun 5, 4 AM $0.0546
+1.22%
$30.01 million $2.09 million
Jun 5, 3 AM $0.0539
-0.61%
$29.64 million $2.06 million
Jun 5, 2 AM $0.0542
-2.29%
$29.82 million $2.02 million
Jun 5, 1 AM $0.0555
+0.12%
$30.52 million $2.08 million
Jun 5, 12 AM $0.0554
-1.06%
$30.49 million $2.44 million
Jun 4, 11 PM $0.056
+0.75%
$30.81 million $2.38 million
Jun 4, 10 PM $0.0556
+0.05%
$30.58 million $2.37 million
Jun 4, 9 PM $0.0556
-1.11%
$30.57 million $2.38 million
Jun 4, 8 PM $0.0562
-0.09%
$30.91 million $2.37 million
Jun 4, 7 PM $0.0563
-1.55%
$30.94 million $2.38 million
Jun 4, 6 PM $0.0571
+0.66%
$31.42 million $2.29 million
Jun 4, 5 PM $0.0568
-0.05%
$31.22 million $2.31 million
Jun 4, 4 PM $0.0568
+0.00%
$31.23 million $2.31 million
Jun 4, 3 PM $0.0568
+0.09%
$31.24 million $2.3 million
Jun 4, 2 PM $0.0568
-0.18%
$31.23 million $2.32 million
Jun 4, 1 PM $0.0569
+0.46%
$31.29 million $2.33 million
Jun 4, 12 PM $0.0566
+1.60%
$31.14 million $2.35 million
Jun 4, 11 AM $0.0557
+0.30%
$30.65 million $2.34 million
Jun 4, 10 AM $0.0556
-0.47%
$30.56 million $2.37 million
Jun 4, 9 AM $0.0558
-2.76%
$30.71 million $2.37 million
Jun 4, 8 AM $0.0574
+0.44%
$31.58 million $2.38 million
Jun 4, 7 AM $0.0572
-0.93%
$31.44 million $2.36 million
Jun 4, 6 AM $0.0577
-1.76%
$31.73 million $2.39 million
Jun 4, 5 AM $0.0587
+1.35%
$32.3 million $2.42 million
Jun 4, 4 AM $0.0579
-0.55%
$31.87 million $2.21 million