Hive Historical Data

HIVE Page 50
Download
Date Close Price change Market cap Trading volume
Jun 2, 3 AM $0.0648
-6.36%
$35.58 million $6.51 million
Jun 2, 2 AM $0.0693
+0.94%
$38.07 million $6.08 million
Jun 2, 1 AM $0.0687
+3.33%
$37.74 million $5.62 million
Jun 2, 12 AM $0.0665
+9.93%
$36.53 million $5.09 million
Jun 1, 11 PM $0.0605
-0.39%
$33.23 million $4.32 million
Jun 1, 10 PM $0.0607
+0.42%
$33.36 million $4.43 million
Jun 1, 9 PM $0.0604
-0.81%
$33.19 million $4.97 million
Jun 1, 8 PM $0.0609
-0.21%
$33.46 million $5.1 million
Jun 1, 7 PM $0.061
-0.06%
$33.53 million $5.27 million
Jun 1, 6 PM $0.0611
-0.32%
$33.55 million $5.36 million
Jun 1, 5 PM $0.0613
+0.81%
$33.66 million $5.55 million
Jun 1, 4 PM $0.0608
+0.90%
$33.39 million $5.64 million
Jun 1, 3 PM $0.0602
-0.03%
$33.09 million $6.03 million
Jun 1, 2 PM $0.0602
+0.19%
$33.1 million $6.5 million
Jun 1, 1 PM $0.0601
-2.63%
$33.04 million $7.08 million
Jun 1, 12 PM $0.0617
+0.54%
$33.93 million $8.69 million
Jun 1, 11 AM $0.0614
+0.07%
$33.75 million $9.2 million
Jun 1, 10 AM $0.0614
-0.18%
$33.72 million $10.14 million
Jun 1, 9 AM $0.0615
-0.10%
$33.78 million $12.81 million
Jun 1, 8 AM $0.0615
+0.11%
$33.82 million $13.69 million
Jun 1, 7 AM $0.0615
-1.29%
$33.78 million $15.26 million
Jun 1, 6 AM $0.0623
-0.48%
$34.22 million $18.36 million
Jun 1, 5 AM $0.0626
-0.64%
$34.39 million $21.75 million
Jun 1, 4 AM $0.0631
-0.99%
$34.65 million $26.73 million
Jun 1, 3 AM $0.0637
-0.65%
$34.97 million $27.31 million
Jun 1, 2 AM $0.0641
-3.27%
$35.2 million $27.33 million
Jun 1, 1 AM $0.0663
-2.51%
$36.39 million $27.27 million
Jun 1, 12 AM $0.068
-0.65%
$37.33 million $27.34 million
May 31, 11 PM $0.0684
+1.22%
$37.57 million $28.36 million
May 31, 10 PM $0.0676
-0.93%
$37.12 million $28.27 million
May 31, 9 PM $0.0682
+1.90%
$37.47 million $27.7 million
May 31, 8 PM $0.067
+1.30%
$36.77 million $27.55 million
May 31, 7 PM $0.0661
-1.04%
$36.29 million $27.33 million
May 31, 6 PM $0.0668
-0.97%
$36.68 million $27.18 million
May 31, 5 PM $0.0674
+0.76%
$37.04 million $26.98 million
May 31, 4 PM $0.0669
+2.12%
$36.76 million $26.83 million
May 31, 3 PM $0.0655
-2.77%
$35.99 million $26.36 million
May 31, 2 PM $0.0674
-2.76%
$37.02 million $25.79 million
May 31, 1 PM $0.0699
+4.21%
$38.39 million $25.15 million
May 31, 12 PM $0.0671
+1.40%
$36.84 million $23.39 million
May 31, 11 AM $0.0661
-5.22%
$36.33 million $22.8 million
May 31, 10 AM $0.0698
+6.24%
$38.33 million $21.8 million
May 31, 9 AM $0.0657
-3.67%
$36.08 million $19.08 million
May 31, 8 AM $0.0682
-3.89%
$37.45 million $18.15 million
May 31, 7 AM $0.071
-12.49%
$38.97 million $16.44 million
May 31, 6 AM $0.0813
-7.13%
$44.62 million $13.25 million
May 31, 5 AM $0.0876
+31.27%
$48.09 million $9.24 million
May 31, 4 AM $0.0667
+6.10%
$36.64 million $4.07 million
May 31, 3 AM $0.0629
+0.80%
$34.54 million $3.18 million
May 31, 2 AM $0.0624
-1.21%
$34.26 million $3.03 million