Hive Historical Data

HIVE Page 56
Download
Date Close Price change Market cap Trading volume
Dec 27, 10 PM $ 0.0938
+0.61%
$ 46.96 million $ 1.7 million
Dec 27, 9 PM $ 0.0933
+0.26%
$ 46.68 million $ 1.66 million
Dec 27, 8 PM $ 0.093
-0.25%
$ 46.58 million $ 1.66 million
Dec 27, 7 PM $ 0.0932
+0.25%
$ 46.71 million $ 1.64 million
Dec 27, 6 PM $ 0.093
+0.11%
$ 46.58 million $ 1.65 million
Dec 27, 5 PM $ 0.0929
+0.21%
$ 46.52 million $ 1.64 million
Dec 27, 4 PM $ 0.0927
-0.41%
$ 46.43 million $ 1.63 million
Dec 27, 3 PM $ 0.0931
-0.36%
$ 46.62 million $ 1.61 million
Dec 27, 2 PM $ 0.0934
-0.22%
$ 46.79 million $ 1.62 million
Dec 27, 1 PM $ 0.0936
+0.04%
$ 46.89 million $ 1.6 million
Dec 27, 12 PM $ 0.0936
+1.59%
$ 46.89 million $ 1.08 million
Dec 27, 11 AM $ 0.0922
+3.25%
$ 46.16 million $ 881,636
Dec 27, 10 AM $ 0.0893
-0.12%
$ 44.7 million $ 729,028
Dec 27, 9 AM $ 0.0894
+0.17%
$ 44.76 million $ 715,918
Dec 27, 8 AM $ 0.0892
-0.10%
$ 44.68 million $ 725,676
Dec 27, 7 AM $ 0.0893
-0.03%
$ 44.73 million $ 734,468
Dec 27, 6 AM $ 0.0893
-0.04%
$ 44.74 million $ 753,298
Dec 27, 5 AM $ 0.0894
-0.02%
$ 44.76 million $ 786,267
Dec 27, 4 AM $ 0.0894
-0.16%
$ 44.76 million $ 807,796
Dec 27, 3 AM $ 0.0895
+0.06%
$ 44.84 million $ 829,316
Dec 27, 2 AM $ 0.0895
-0.17%
$ 44.81 million $ 849,222
Dec 27, 1 AM $ 0.0896
-0.34%
$ 44.87 million $ 893,312
Dec 27, 12 AM $ 0.0899
-0.12%
$ 45.02 million $ 936,413
Dec 26, 11 PM $ 0.09
-0.03%
$ 45.08 million $ 959,676
Dec 26, 10 PM $ 0.09
-0.55%
$ 45.09 million $ 1.01 million
Dec 26, 9 PM $ 0.0905
-0.29%
$ 45.35 million $ 1.03 million
Dec 26, 8 PM $ 0.0907
+0.58%
$ 45.44 million $ 1.05 million
Dec 26, 7 PM $ 0.0902
+0.33%
$ 45.17 million $ 1.07 million
Dec 26, 6 PM $ 0.0899
+0.11%
$ 45.03 million $ 1.06 million
Dec 26, 5 PM $ 0.0898
+0.14%
$ 44.98 million $ 1.08 million
Dec 26, 4 PM $ 0.0898
-0.22%
$ 44.95 million $ 1.1 million
Dec 26, 3 PM $ 0.0899
-0.27%
$ 45.02 million $ 1.1 million
Dec 26, 2 PM $ 0.0902
-1.07%
$ 45.15 million $ 1.07 million
Dec 26, 1 PM $ 0.0911
+0.16%
$ 45.63 million $ 1.04 million
Dec 26, 12 PM $ 0.091
-0.01%
$ 45.56 million $ 1.03 million
Dec 26, 11 AM $ 0.091
+0.47%
$ 45.57 million $ 1.06 million
Dec 26, 10 AM $ 0.0906
-0.35%
$ 45.36 million $ 1.09 million
Dec 26, 9 AM $ 0.0909
+0.54%
$ 45.52 million $ 1.12 million
Dec 26, 8 AM $ 0.0904
+0.16%
$ 45.28 million $ 1.14 million
Dec 26, 7 AM $ 0.0903
-0.34%
$ 45.19 million $ 1.15 million
Dec 26, 6 AM $ 0.0906
-0.50%
$ 45.36 million $ 1.14 million
Dec 26, 5 AM $ 0.091
-0.08%
$ 45.58 million $ 1.12 million
Dec 26, 4 AM $ 0.0911
-0.13%
$ 45.62 million $ 1.11 million
Dec 26, 3 AM $ 0.0912
-0.17%
$ 45.68 million $ 1.11 million
Dec 26, 2 AM $ 0.0914
+1.42%
$ 45.76 million $ 1.09 million
Dec 26, 1 AM $ 0.0901
+0.66%
$ 45.11 million $ 1.04 million
Dec 26, 12 AM $ 0.0895
-1.71%
$ 44.82 million $ 995,300
Dec 25, 11 PM $ 0.0911
-0.85%
$ 45.61 million $ 958,739
Dec 25, 10 PM $ 0.0919
-1.27%
$ 46 million $ 895,538
Dec 25, 9 PM $ 0.0931
-0.05%
$ 46.6 million $ 858,204