Hive Historical Data

HIVE Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 25, 8 PM $ 0.0931
-0.32%
$ 46.61 million $ 870,691
Dec 25, 7 PM $ 0.0934
+0.20%
$ 46.77 million $ 872,754
Dec 25, 6 PM $ 0.0932
+0.21%
$ 46.67 million $ 886,050
Dec 25, 5 PM $ 0.093
+0.50%
$ 46.58 million $ 858,995
Dec 25, 4 PM $ 0.0925
-0.42%
$ 46.34 million $ 856,958
Dec 25, 3 PM $ 0.0929
+0.36%
$ 46.54 million $ 860,899
Dec 25, 2 PM $ 0.0926
-0.44%
$ 46.37 million $ 867,302
Dec 25, 1 PM $ 0.093
-0.27%
$ 46.57 million $ 921,972
Dec 25, 12 PM $ 0.0933
+0.67%
$ 46.7 million $ 912,036
Dec 25, 11 AM $ 0.0926
+0.26%
$ 46.39 million $ 928,989
Dec 25, 10 AM $ 0.0924
-0.86%
$ 46.27 million $ 920,698
Dec 25, 9 AM $ 0.0932
-0.20%
$ 46.67 million $ 915,010
Dec 25, 8 AM $ 0.0934
+0.03%
$ 46.76 million $ 899,991
Dec 25, 7 AM $ 0.0934
-0.13%
$ 46.75 million $ 898,949
Dec 25, 6 AM $ 0.0935
+0.31%
$ 46.83 million $ 914,061
Dec 25, 5 AM $ 0.0932
+0.35%
$ 46.68 million $ 913,103
Dec 25, 4 AM $ 0.0929
-0.04%
$ 46.54 million $ 1.01 million
Dec 25, 3 AM $ 0.093
+0.25%
$ 46.55 million $ 1.01 million
Dec 25, 2 AM $ 0.0927
+0.44%
$ 46.46 million $ 1.01 million
Dec 25, 1 AM $ 0.0923
+0.27%
$ 46.24 million $ 1.04 million
Dec 25, 12 AM $ 0.0921
-0.11%
$ 46.11 million $ 1.04 million
Dec 24, 11 PM $ 0.0922
-0.34%
$ 46.16 million $ 1.03 million
Dec 24, 10 PM $ 0.0925
+0.34%
$ 46.32 million $ 1.05 million
Dec 24, 9 PM $ 0.0922
-0.08%
$ 46.16 million $ 1.08 million
Dec 24, 8 PM $ 0.0923
+0.07%
$ 46.2 million $ 1.08 million
Dec 24, 7 PM $ 0.0922
-0.11%
$ 46.17 million $ 1.09 million
Dec 24, 6 PM $ 0.0923
+0.33%
$ 46.22 million $ 1.11 million
Dec 24, 5 PM $ 0.092
-0.21%
$ 46.06 million $ 1.15 million
Dec 24, 4 PM $ 0.0921
+0.48%
$ 46.14 million $ 1.2 million
Dec 24, 3 PM $ 0.0917
+0.12%
$ 45.91 million $ 1.21 million
Dec 24, 2 PM $ 0.0916
-0.16%
$ 45.86 million $ 1.24 million
Dec 24, 1 PM $ 0.0917
-0.84%
$ 45.92 million $ 1.28 million
Dec 24, 12 PM $ 0.0925
+0.47%
$ 46.31 million $ 1.4 million
Dec 24, 11 AM $ 0.0921
+0.25%
$ 46.09 million $ 1.37 million
Dec 24, 10 AM $ 0.0918
+0.47%
$ 45.98 million $ 1.4 million
Dec 24, 9 AM $ 0.0914
+0.11%
$ 45.77 million $ 1.44 million
Dec 24, 8 AM $ 0.0913
-0.60%
$ 45.72 million $ 1.5 million
Dec 24, 7 AM $ 0.0919
+0.03%
$ 46 million $ 1.65 million
Dec 24, 6 AM $ 0.0918
+0.08%
$ 45.99 million $ 1.7 million
Dec 24, 5 AM $ 0.0918
-1.35%
$ 45.95 million $ 1.8 million
Dec 24, 4 AM $ 0.093
-0.35%
$ 46.58 million $ 1.83 million
Dec 24, 3 AM $ 0.0933
+0.14%
$ 46.74 million $ 1.95 million
Dec 24, 2 AM $ 0.0932
-0.62%
$ 46.68 million $ 2.02 million
Dec 24, 1 AM $ 0.0938
-0.63%
$ 46.97 million $ 2.13 million
Dec 24, 12 AM $ 0.0944
+0.15%
$ 47.27 million $ 2.22 million
Dec 23, 11 PM $ 0.0943
+0.26%
$ 47.2 million $ 2.5 million
Dec 23, 10 PM $ 0.094
-0.37%
$ 47.07 million $ 2.64 million
Dec 23, 9 PM $ 0.0944
+0.38%
$ 47.25 million $ 2.87 million