Hive Historical Data

HIVE Page 60
Download
Date Close Price change Market cap Trading volume
Feb 3, 6 PM $ 0.0778
-1.82%
$ 40.06 million $ 2.34 million
Feb 3, 5 PM $ 0.0792
-2.02%
$ 40.8 million $ 2.29 million
Feb 3, 4 PM $ 0.0809
-1.77%
$ 41.64 million $ 2.28 million
Feb 3, 3 PM $ 0.0823
+1.75%
$ 42.39 million $ 2.25 million
Feb 3, 2 PM $ 0.0809
-1.89%
$ 41.66 million $ 2.27 million
Feb 3, 1 PM $ 0.0825
+0.29%
$ 42.46 million $ 2.3 million
Feb 3, 12 PM $ 0.0822
+1.13%
$ 42.34 million $ 2.31 million
Feb 3, 11 AM $ 0.0813
+0.05%
$ 41.85 million $ 2.3 million
Feb 3, 10 AM $ 0.0812
-0.45%
$ 41.88 million $ 2.29 million
Feb 3, 9 AM $ 0.0816
-0.84%
$ 42.04 million $ 2.28 million
Feb 3, 8 AM $ 0.0823
-0.78%
$ 42.4 million $ 2.27 million
Feb 3, 7 AM $ 0.083
+0.67%
$ 42.75 million $ 2.21 million
Feb 3, 6 AM $ 0.0825
+1.05%
$ 42.48 million $ 2.11 million
Feb 3, 5 AM $ 0.0816
+0.30%
$ 42.04 million $ 2.18 million
Feb 3, 4 AM $ 0.0814
+0.84%
$ 41.91 million $ 2.21 million
Feb 3, 3 AM $ 0.0807
+0.38%
$ 41.54 million $ 2.3 million
Feb 3, 2 AM $ 0.0804
-0.82%
$ 41.39 million $ 2.33 million
Feb 3, 1 AM $ 0.0811
-0.76%
$ 41.73 million $ 2.38 million
Feb 3, 12 AM $ 0.0817
+0.28%
$ 42.03 million $ 2.45 million
Feb 2, 11 PM $ 0.0815
-0.52%
$ 41.93 million $ 2.45 million
Feb 2, 10 PM $ 0.0819
-0.08%
$ 42.16 million $ 2.58 million
Feb 2, 9 PM $ 0.082
+0.69%
$ 42.19 million $ 2.63 million
Feb 2, 8 PM $ 0.0814
-0.09%
$ 41.9 million $ 2.64 million
Feb 2, 7 PM $ 0.0815
-0.44%
$ 41.94 million $ 2.65 million
Feb 2, 6 PM $ 0.0818
-0.02%
$ 42.12 million $ 2.66 million
Feb 2, 5 PM $ 0.0819
-0.07%
$ 42.13 million $ 2.68 million
Feb 2, 4 PM $ 0.0819
-0.16%
$ 42.15 million $ 2.69 million
Feb 2, 3 PM $ 0.082
+0.62%
$ 42.23 million $ 2.7 million
Feb 2, 2 PM $ 0.0815
+0.63%
$ 41.97 million $ 2.79 million
Feb 2, 1 PM $ 0.0811
+0.12%
$ 41.72 million $ 3.07 million
Feb 2, 12 PM $ 0.081
+0.67%
$ 41.67 million $ 4.7 million
Feb 2, 11 AM $ 0.0804
-0.34%
$ 41.39 million $ 4.76 million
Feb 2, 10 AM $ 0.0807
+0.30%
$ 41.54 million $ 4.9 million
Feb 2, 9 AM $ 0.0804
+0.76%
$ 41.41 million $ 6.1 million
Feb 2, 8 AM $ 0.0798
+0.48%
$ 41.07 million $ 6.06 million
Feb 2, 7 AM $ 0.0795
+0.58%
$ 40.9 million $ 6.02 million
Feb 2, 6 AM $ 0.079
+1.19%
$ 40.66 million $ 5.98 million
Feb 2, 5 AM $ 0.0781
-2.02%
$ 40.2 million $ 5.85 million
Feb 2, 4 AM $ 0.0797
-0.28%
$ 41.03 million $ 5.88 million
Feb 2, 3 AM $ 0.08
-0.91%
$ 41.14 million $ 5.79 million
Feb 2, 2 AM $ 0.0807
-1.58%
$ 41.55 million $ 5.89 million
Feb 2, 1 AM $ 0.082
+0.59%
$ 42.19 million $ 5.91 million
Feb 2, 12 AM $ 0.0816
+1.74%
$ 41.95 million $ 5.91 million
Feb 1, 11 PM $ 0.0802
-1.75%
$ 41.24 million $ 6.06 million
Feb 1, 10 PM $ 0.0816
-0.13%
$ 41.97 million $ 6.02 million
Feb 1, 9 PM $ 0.0817
-0.53%
$ 42.02 million $ 6 million
Feb 1, 8 PM $ 0.0821
+0.17%
$ 42.25 million $ 6 million
Feb 1, 7 PM $ 0.082
-0.36%
$ 42.18 million $ 6.04 million
Feb 1, 6 PM $ 0.0823
+0.80%
$ 42.33 million $ 6.07 million
Feb 1, 5 PM $ 0.0816
-0.17%
$ 41.97 million $ 6.19 million