Hive Historical Data

HIVE Page 58
Download
Date Close Price change Market cap Trading volume
May 16, 6 PM $0.0604
+0.29%
$32.83 million $1.44 million
May 16, 5 PM $0.0602
+0.08%
$32.73 million $1.46 million
May 16, 4 PM $0.0601
-0.37%
$32.68 million $1.46 million
May 16, 3 PM $0.0603
+0.43%
$32.81 million $1.46 million
May 16, 2 PM $0.0601
+0.60%
$32.66 million $1.5 million
May 16, 1 PM $0.0597
+0.35%
$32.47 million $1.53 million
May 16, 12 PM $0.0595
+0.53%
$32.36 million $1.59 million
May 16, 11 AM $0.0592
+0.64%
$32.19 million $1.6 million
May 16, 10 AM $0.0588
-0.59%
$31.97 million $1.6 million
May 16, 9 AM $0.0591
-0.92%
$32.16 million $1.58 million
May 16, 8 AM $0.0597
+0.47%
$32.46 million $1.52 million
May 16, 7 AM $0.0594
-1.10%
$32.3 million $1.53 million
May 16, 6 AM $0.0601
-0.89%
$32.66 million $1.47 million
May 16, 5 AM $0.0606
-0.34%
$32.96 million $1.48 million
May 16, 4 AM $0.0608
-0.59%
$33.07 million $1.5 million
May 16, 3 AM $0.0612
-0.24%
$33.26 million $1.51 million
May 16, 2 AM $0.0613
-0.11%
$33.34 million $1.52 million
May 16, 1 AM $0.0614
-0.58%
$33.38 million $1.53 million
May 16, 12 AM $0.0618
+0.90%
$33.57 million $1.54 million
May 15, 11 PM $0.0612
-0.31%
$33.27 million $1.54 million
May 15, 10 PM $0.0614
+0.26%
$33.37 million $1.55 million
May 15, 9 PM $0.0612
+0.18%
$33.29 million $1.56 million
May 15, 8 PM $0.0611
-0.10%
$33.23 million $1.57 million
May 15, 7 PM $0.0612
-0.96%
$33.26 million $1.57 million
May 15, 6 PM $0.0618
+0.32%
$33.59 million $1.55 million
May 15, 5 PM $0.0616
+0.98%
$33.48 million $1.53 million
May 15, 4 PM $0.061
+0.54%
$33.16 million $1.54 million
May 15, 3 PM $0.0607
+0.66%
$32.98 million $1.58 million
May 15, 2 PM $0.0603
-0.13%
$32.76 million $1.59 million
May 15, 1 PM $0.0604
-2.96%
$32.81 million $1.58 million
May 15, 12 PM $0.0622
-0.54%
$33.81 million $1.55 million
May 15, 11 AM $0.0625
-0.47%
$33.99 million $1.58 million
May 15, 10 AM $0.0628
+0.47%
$34.15 million $1.61 million
May 15, 9 AM $0.0625
+0.06%
$33.99 million $1.76 million
May 15, 8 AM $0.0625
-0.44%
$33.97 million $1.78 million
May 15, 7 AM $0.0628
+0.10%
$34.12 million $1.79 million
May 15, 6 AM $0.0627
+0.83%
$34.08 million $1.79 million
May 15, 5 AM $0.0622
-1.39%
$33.8 million $1.8 million
May 15, 4 AM $0.0631
-0.79%
$34.28 million $1.79 million
May 15, 3 AM $0.0636
-0.65%
$34.54 million $1.78 million
May 15, 2 AM $0.064
+0.48%
$34.76 million $1.81 million
May 15, 1 AM $0.0637
-0.73%
$34.6 million $1.8 million
May 15, 12 AM $0.0641
-0.06%
$34.85 million $1.78 million
May 14, 11 PM $0.0642
-0.16%
$34.87 million $1.79 million
May 14, 10 PM $0.0643
-0.36%
$34.93 million $1.77 million
May 14, 9 PM $0.0645
+0.14%
$35.05 million $1.81 million
May 14, 8 PM $0.0644
-0.26%
$35.01 million $1.81 million
May 14, 7 PM $0.0646
-0.61%
$35.1 million $1.81 million
May 14, 6 PM $0.065
-0.11%
$35.31 million $1.82 million
May 14, 5 PM $0.0651
+0.05%
$35.35 million $1.83 million