Hive Historical Data

HIVE Page 55
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 9 PM $ 0.103
+1.34%
$ 51.77 million $ 10.47 million
Dec 29, 8 PM $ 0.102
+2.97%
$ 51.08 million $ 10.21 million
Dec 29, 7 PM $ 0.0991
-1.16%
$ 49.61 million $ 10.18 million
Dec 29, 6 PM $ 0.1
-0.54%
$ 50.19 million $ 10.5 million
Dec 29, 5 PM $ 0.101
-0.32%
$ 50.47 million $ 10.91 million
Dec 29, 4 PM $ 0.101
-0.47%
$ 50.63 million $ 11.42 million
Dec 29, 3 PM $ 0.102
+4.14%
$ 50.86 million $ 11.46 million
Dec 29, 2 PM $ 0.0975
-1.42%
$ 48.81 million $ 11.1 million
Dec 29, 1 PM $ 0.0989
-0.07%
$ 49.51 million $ 11.32 million
Dec 29, 12 PM $ 0.0989
+0.43%
$ 49.55 million $ 12.03 million
Dec 29, 11 AM $ 0.0985
+0.37%
$ 49.34 million $ 12 million
Dec 29, 10 AM $ 0.0982
+0.21%
$ 49.21 million $ 12.89 million
Dec 29, 9 AM $ 0.0979
+0.34%
$ 49.05 million $ 14.14 million
Dec 29, 8 AM $ 0.0976
-1.78%
$ 48.86 million $ 14.96 million
Dec 29, 7 AM $ 0.0993
+1.01%
$ 49.74 million $ 16.27 million
Dec 29, 6 AM $ 0.0983
+0.01%
$ 49.25 million $ 17.08 million
Dec 29, 5 AM $ 0.0983
+0.71%
$ 49.16 million $ 18.1 million
Dec 29, 4 AM $ 0.0976
-0.04%
$ 48.88 million $ 19.02 million
Dec 29, 3 AM $ 0.0977
+1.51%
$ 48.9 million $ 21.08 million
Dec 29, 2 AM $ 0.0962
+0.37%
$ 48.17 million $ 26.46 million
Dec 29, 1 AM $ 0.0958
-0.58%
$ 47.99 million $ 31.7 million
Dec 29, 12 AM $ 0.0964
-2.14%
$ 48.28 million $ 32.39 million
Dec 28, 11 PM $ 0.0985
+0.67%
$ 49.34 million $ 37.13 million
Dec 28, 10 PM $ 0.0977
+0.42%
$ 48.93 million $ 36.62 million
Dec 28, 9 PM $ 0.0973
-0.93%
$ 48.76 million $ 36.23 million
Dec 28, 8 PM $ 0.0982
-0.88%
$ 49.18 million $ 36.08 million
Dec 28, 7 PM $ 0.0991
-0.32%
$ 49.61 million $ 35.85 million
Dec 28, 6 PM $ 0.0994
-2.39%
$ 49.78 million $ 35.64 million
Dec 28, 5 PM $ 0.102
-0.73%
$ 51 million $ 35.68 million
Dec 28, 4 PM $ 0.103
+1.05%
$ 51.37 million $ 35.28 million
Dec 28, 3 PM $ 0.101
-1.50%
$ 50.78 million $ 34.67 million
Dec 28, 2 PM $ 0.103
+0.57%
$ 51.56 million $ 34.58 million
Dec 28, 1 PM $ 0.102
-1.66%
$ 51.27 million $ 34.15 million
Dec 28, 12 PM $ 0.104
+0.42%
$ 52.17 million $ 34.45 million
Dec 28, 11 AM $ 0.104
-1.53%
$ 52.13 million $ 33.38 million
Dec 28, 10 AM $ 0.106
-0.85%
$ 52.66 million $ 32.76 million
Dec 28, 9 AM $ 0.106
+0.59%
$ 53.29 million $ 31.35 million
Dec 28, 8 AM $ 0.106
-1.89%
$ 52.99 million $ 30.29 million
Dec 28, 7 AM $ 0.108
-0.25%
$ 54.24 million $ 29.07 million
Dec 28, 6 AM $ 0.108
-1.97%
$ 54.14 million $ 27.34 million
Dec 28, 5 AM $ 0.11
-3.52%
$ 55.23 million $ 26.26 million
Dec 28, 4 AM $ 0.114
+0.17%
$ 57.25 million $ 25.17 million
Dec 28, 3 AM $ 0.114
-1.86%
$ 57.14 million $ 22.18 million
Dec 28, 2 AM $ 0.116
+15.77%
$ 58.23 million $ 15.81 million
Dec 28, 1 AM $ 0.1
+3.13%
$ 50.22 million $ 8.6 million
Dec 28, 12 AM $ 0.0974
+2.53%
$ 48.8 million $ 7.43 million
Dec 27, 11 PM $ 0.095
+1.34%
$ 47.59 million $ 1.78 million
Dec 27, 10 PM $ 0.0938
+0.61%
$ 46.96 million $ 1.7 million