Hive Historical Data

HIVE Page 48
Download
Date Close Price change Market cap Trading volume
Feb 28, 6 AM $ 0.0624
-3.61%
$ 32.69 million $ 1.63 million
Feb 28, 5 AM $ 0.0647
-0.35%
$ 33.91 million $ 1.62 million
Feb 28, 4 AM $ 0.065
-0.13%
$ 34.02 million $ 1.63 million
Feb 28, 3 AM $ 0.065
-0.32%
$ 34.03 million $ 1.65 million
Feb 28, 2 AM $ 0.0652
+0.29%
$ 34.13 million $ 2.31 million
Feb 28, 1 AM $ 0.0651
-0.53%
$ 34.04 million $ 2.38 million
Feb 28, 12 AM $ 0.0654
-0.68%
$ 34.23 million $ 2.4 million
Feb 27, 11 PM $ 0.0659
+0.41%
$ 34.47 million $ 2.63 million
Feb 27, 10 PM $ 0.0656
+0.15%
$ 34.33 million $ 2.65 million
Feb 27, 9 PM $ 0.0655
-0.43%
$ 34.27 million $ 2.65 million
Feb 27, 8 PM $ 0.0658
+0.06%
$ 34.42 million $ 2.64 million
Feb 27, 7 PM $ 0.0657
-0.70%
$ 34.4 million $ 2.65 million
Feb 27, 6 PM $ 0.0662
-0.46%
$ 34.64 million $ 2.71 million
Feb 27, 5 PM $ 0.0665
+0.72%
$ 34.81 million $ 2.74 million
Feb 27, 4 PM $ 0.066
-0.58%
$ 34.56 million $ 2.79 million
Feb 27, 3 PM $ 0.0664
+0.39%
$ 34.76 million $ 2.85 million
Feb 27, 2 PM $ 0.0662
-0.58%
$ 34.62 million $ 2.89 million
Feb 27, 1 PM $ 0.0666
+0.17%
$ 34.83 million $ 2.94 million
Feb 27, 12 PM $ 0.0664
-0.54%
$ 34.77 million $ 2.92 million
Feb 27, 11 AM $ 0.0668
+0.48%
$ 34.96 million $ 2.91 million
Feb 27, 10 AM $ 0.0665
+0.21%
$ 34.79 million $ 2.76 million
Feb 27, 9 AM $ 0.0663
-0.60%
$ 34.71 million $ 2.81 million
Feb 27, 8 AM $ 0.0667
-0.11%
$ 34.92 million $ 2.81 million
Feb 27, 7 AM $ 0.0668
-0.20%
$ 34.97 million $ 2.77 million
Feb 27, 6 AM $ 0.067
-0.13%
$ 35.04 million $ 2.74 million
Feb 27, 5 AM $ 0.0671
-0.24%
$ 35.09 million $ 2.76 million
Feb 27, 4 AM $ 0.0672
+0.84%
$ 35.15 million $ 2.78 million
Feb 27, 3 AM $ 0.0667
-0.10%
$ 34.86 million $ 2.69 million
Feb 27, 2 AM $ 0.0667
+0.10%
$ 34.89 million $ 2.73 million
Feb 27, 1 AM $ 0.0667
+0.30%
$ 34.86 million $ 2.11 million
Feb 27, 12 AM $ 0.0665
-2.02%
$ 34.75 million $ 2.33 million
Feb 26, 11 PM $ 0.0678
+1.52%
$ 35.47 million $ 2.83 million
Feb 26, 10 PM $ 0.0668
+0.20%
$ 34.94 million $ 2.81 million
Feb 26, 9 PM $ 0.0667
+0.54%
$ 34.87 million $ 2.81 million
Feb 26, 8 PM $ 0.0663
-0.19%
$ 34.68 million $ 3.57 million
Feb 26, 7 PM $ 0.0665
+0.47%
$ 34.75 million $ 3.57 million
Feb 26, 6 PM $ 0.0661
+1.40%
$ 34.59 million $ 3.57 million
Feb 26, 5 PM $ 0.0652
+0.27%
$ 34.1 million $ 3.56 million
Feb 26, 4 PM $ 0.065
-2.66%
$ 34.02 million $ 3.54 million
Feb 26, 3 PM $ 0.0668
-0.54%
$ 34.94 million $ 3.54 million
Feb 26, 2 PM $ 0.0672
-0.14%
$ 35.14 million $ 3.54 million
Feb 26, 1 PM $ 0.0673
+0.22%
$ 35.18 million $ 3.53 million
Feb 26, 12 PM $ 0.0671
+0.24%
$ 35.1 million $ 3.52 million
Feb 26, 11 AM $ 0.067
-0.12%
$ 35.02 million $ 3.56 million
Feb 26, 10 AM $ 0.067
+0.11%
$ 35.06 million $ 3.57 million
Feb 26, 9 AM $ 0.067
+0.72%
$ 35.02 million $ 3.63 million
Feb 26, 8 AM $ 0.0665
+0.46%
$ 34.77 million $ 3.64 million
Feb 26, 7 AM $ 0.0662
+0.06%
$ 34.61 million $ 3.66 million
Feb 26, 6 AM $ 0.0662
-1.24%
$ 34.59 million $ 3.69 million
Feb 26, 5 AM $ 0.067
-0.53%
$ 35.03 million $ 3.68 million