Hive Historical Data

HIVE Page 54
Download
Date Close Price change Market cap Trading volume
Dec 31, 11 PM $ 0.0964
+0.65%
$ 48.27 million $ 2.23 million
Dec 31, 10 PM $ 0.0958
+0.06%
$ 47.96 million $ 2.26 million
Dec 31, 9 PM $ 0.0958
+0.22%
$ 47.96 million $ 2.29 million
Dec 31, 8 PM $ 0.0956
-0.15%
$ 47.86 million $ 2.27 million
Dec 31, 7 PM $ 0.0957
+0.58%
$ 47.93 million $ 2.29 million
Dec 31, 6 PM $ 0.0952
-0.04%
$ 47.65 million $ 2.27 million
Dec 31, 5 PM $ 0.0952
-0.64%
$ 47.67 million $ 2.26 million
Dec 31, 4 PM $ 0.0958
-0.89%
$ 47.97 million $ 2.25 million
Dec 31, 3 PM $ 0.0967
-0.48%
$ 48.4 million $ 2.3 million
Dec 31, 2 PM $ 0.0971
-0.09%
$ 48.64 million $ 2.33 million
Dec 31, 1 PM $ 0.0972
-0.37%
$ 48.68 million $ 2.36 million
Dec 31, 12 PM $ 0.0976
-0.16%
$ 48.87 million $ 2.39 million
Dec 31, 11 AM $ 0.0977
+0.76%
$ 48.97 million $ 2.57 million
Dec 31, 10 AM $ 0.097
-0.61%
$ 48.58 million $ 2.59 million
Dec 31, 9 AM $ 0.0976
+0.51%
$ 48.88 million $ 2.65 million
Dec 31, 8 AM $ 0.0971
-0.61%
$ 48.7 million $ 3.23 million
Dec 31, 7 AM $ 0.0977
-0.54%
$ 48.89 million $ 3.52 million
Dec 31, 6 AM $ 0.0983
+0.01%
$ 49.2 million $ 3.82 million
Dec 31, 5 AM $ 0.0983
-0.83%
$ 49.2 million $ 3.87 million
Dec 31, 4 AM $ 0.0991
-0.60%
$ 49.62 million $ 4.47 million
Dec 31, 3 AM $ 0.0997
+0.13%
$ 49.92 million $ 4.83 million
Dec 31, 2 AM $ 0.0996
+0.70%
$ 49.85 million $ 5.4 million
Dec 31, 1 AM $ 0.0989
-0.92%
$ 49.5 million $ 6.93 million
Dec 31, 12 AM $ 0.0998
-1.25%
$ 49.97 million $ 8.07 million
Dec 30, 11 PM $ 0.101
-0.19%
$ 50.6 million $ 8.55 million
Dec 30, 10 PM $ 0.101
+0.03%
$ 50.7 million $ 9.2 million
Dec 30, 9 PM $ 0.101
-0.27%
$ 50.68 million $ 9.57 million
Dec 30, 8 PM $ 0.101
-0.76%
$ 50.82 million $ 10.19 million
Dec 30, 7 PM $ 0.102
+1.53%
$ 51.23 million $ 10.3 million
Dec 30, 6 PM $ 0.101
-0.54%
$ 50.43 million $ 10.34 million
Dec 30, 5 PM $ 0.101
+0.57%
$ 50.68 million $ 10.44 million
Dec 30, 4 PM $ 0.101
-1.21%
$ 50.42 million $ 10.53 million
Dec 30, 3 PM $ 0.102
+1.32%
$ 51.07 million $ 10.79 million
Dec 30, 2 PM $ 0.101
-0.29%
$ 50.37 million $ 11.26 million
Dec 30, 1 PM $ 0.101
-0.63%
$ 50.52 million $ 11.31 million
Dec 30, 12 PM $ 0.102
-1.14%
$ 50.84 million $ 11.46 million
Dec 30, 11 AM $ 0.103
-0.39%
$ 51.39 million $ 12.09 million
Dec 30, 10 AM $ 0.103
-0.32%
$ 51.63 million $ 12.12 million
Dec 30, 9 AM $ 0.103
-0.58%
$ 51.79 million $ 12.09 million
Dec 30, 8 AM $ 0.105
+2.84%
$ 52.71 million $ 11.85 million
Dec 30, 7 AM $ 0.102
-0.33%
$ 50.93 million $ 11.64 million
Dec 30, 6 AM $ 0.102
+2.12%
$ 51.1 million $ 11.82 million
Dec 30, 5 AM $ 0.0999
-3.67%
$ 50.12 million $ 12.04 million
Dec 30, 4 AM $ 0.104
-3.60%
$ 51.93 million $ 11.96 million
Dec 30, 3 AM $ 0.108
+1.17%
$ 53.9 million $ 12.23 million
Dec 30, 2 AM $ 0.106
+2.91%
$ 53.14 million $ 12.02 million
Dec 30, 1 AM $ 0.103
+1.38%
$ 51.78 million $ 10.56 million
Dec 30, 12 AM $ 0.102
-2.54%
$ 51.11 million $ 9.69 million
Dec 29, 11 PM $ 0.105
-0.28%
$ 52.33 million $ 11.02 million
Dec 29, 10 PM $ 0.105
+1.45%
$ 52.52 million $ 10.59 million