Hive Historical Data

HIVE Page 59
Download
Date Close Price change Market cap Trading volume
Feb 5, 8 PM $ 0.0674
-2.14%
$ 34.71 million $ 2.52 million
Feb 5, 7 PM $ 0.0689
-1.38%
$ 35.47 million $ 2.4 million
Feb 5, 6 PM $ 0.0695
-0.74%
$ 35.77 million $ 2.4 million
Feb 5, 5 PM $ 0.07
-2.69%
$ 36.04 million $ 2.44 million
Feb 5, 4 PM $ 0.0719
+0.00%
$ 37.04 million $ 2.37 million
Feb 5, 3 PM $ 0.0719
-2.62%
$ 37.04 million $ 2.33 million
Feb 5, 2 PM $ 0.0738
-0.41%
$ 38.04 million $ 2.2 million
Feb 5, 1 PM $ 0.0742
-0.09%
$ 38.19 million $ 2.15 million
Feb 5, 12 PM $ 0.0742
-1.14%
$ 38.23 million $ 2.07 million
Feb 5, 11 AM $ 0.0751
-1.27%
$ 38.66 million $ 2.04 million
Feb 5, 10 AM $ 0.076
-1.88%
$ 39.16 million $ 1.97 million
Feb 5, 9 AM $ 0.0775
+0.39%
$ 39.91 million $ 1.92 million
Feb 5, 8 AM $ 0.0772
+0.17%
$ 39.76 million $ 1.91 million
Feb 5, 7 AM $ 0.0771
+0.49%
$ 39.69 million $ 1.91 million
Feb 5, 6 AM $ 0.0767
-1.10%
$ 39.5 million $ 1.88 million
Feb 5, 5 AM $ 0.0775
+0.01%
$ 39.94 million $ 1.88 million
Feb 5, 4 AM $ 0.0775
+0.13%
$ 39.93 million $ 1.85 million
Feb 5, 3 AM $ 0.0774
-0.80%
$ 39.87 million $ 1.85 million
Feb 5, 2 AM $ 0.078
-0.95%
$ 40.19 million $ 1.84 million
Feb 5, 1 AM $ 0.0788
-0.77%
$ 40.58 million $ 1.89 million
Feb 5, 12 AM $ 0.0794
+0.63%
$ 40.9 million $ 1.9 million
Feb 4, 11 PM $ 0.0789
+0.29%
$ 40.64 million $ 1.89 million
Feb 4, 10 PM $ 0.0787
-0.11%
$ 40.52 million $ 1.9 million
Feb 4, 9 PM $ 0.0788
-0.88%
$ 40.54 million $ 1.89 million
Feb 4, 8 PM $ 0.0795
-0.13%
$ 40.95 million $ 1.9 million
Feb 4, 7 PM $ 0.0796
+1.46%
$ 40.97 million $ 1.98 million
Feb 4, 6 PM $ 0.0784
+0.95%
$ 40.39 million $ 2.03 million
Feb 4, 5 PM $ 0.0777
-0.67%
$ 40.03 million $ 2.03 million
Feb 4, 4 PM $ 0.0782
+0.01%
$ 40.28 million $ 2 million
Feb 4, 3 PM $ 0.0782
-0.55%
$ 40.27 million $ 1.99 million
Feb 4, 2 PM $ 0.0786
-1.10%
$ 40.57 million $ 2.03 million
Feb 4, 1 PM $ 0.0795
-0.87%
$ 40.95 million $ 2.04 million
Feb 4, 12 PM $ 0.0802
-0.24%
$ 41.31 million $ 2.04 million
Feb 4, 11 AM $ 0.0804
-0.07%
$ 41.41 million $ 2.06 million
Feb 4, 10 AM $ 0.0805
-0.15%
$ 41.44 million $ 2.09 million
Feb 4, 9 AM $ 0.0806
-0.60%
$ 41.5 million $ 2.12 million
Feb 4, 8 AM $ 0.0811
+0.19%
$ 41.77 million $ 2.2 million
Feb 4, 7 AM $ 0.0809
-0.43%
$ 41.67 million $ 2.3 million
Feb 4, 6 AM $ 0.0813
+0.60%
$ 41.85 million $ 2.42 million
Feb 4, 5 AM $ 0.0808
-0.66%
$ 41.57 million $ 2.45 million
Feb 4, 4 AM $ 0.0813
-0.67%
$ 41.88 million $ 2.47 million
Feb 4, 3 AM $ 0.0819
+1.39%
$ 42.14 million $ 2.46 million
Feb 4, 2 AM $ 0.0808
-0.76%
$ 41.58 million $ 2.54 million
Feb 4, 1 AM $ 0.0814
+0.80%
$ 41.9 million $ 2.51 million
Feb 4, 12 AM $ 0.0807
+0.01%
$ 41.57 million $ 2.45 million
Feb 3, 11 PM $ 0.0807
-1.03%
$ 41.56 million $ 2.52 million
Feb 3, 10 PM $ 0.0816
-0.74%
$ 42 million $ 2.52 million
Feb 3, 9 PM $ 0.0822
-0.92%
$ 42.31 million $ 2.51 million
Feb 3, 8 PM $ 0.0829
+2.63%
$ 42.7 million $ 2.52 million
Feb 3, 7 PM $ 0.0808
+3.85%
$ 41.6 million $ 2.43 million