Hive Historical Data

HIVE Page 71
Download
Date Close Price change Market cap Trading volume
Apr 20, 4 AM $0.062
+0.88%
$33.38 million $1.75 million
Apr 20, 3 AM $0.0615
+0.72%
$33.07 million $1.76 million
Apr 20, 2 AM $0.061
+0.17%
$32.83 million $1.79 million
Apr 20, 1 AM $0.0609
+0.09%
$32.78 million $1.84 million
Apr 20, 12 AM $0.0609
+1.03%
$32.75 million $2.08 million
Apr 19, 11 PM $0.0602
-0.33%
$32.41 million $2.35 million
Apr 19, 10 PM $0.0604
-1.52%
$32.52 million $2.51 million
Apr 19, 9 PM $0.0614
+0.61%
$33.05 million $2.75 million
Apr 19, 8 PM $0.061
-0.54%
$32.85 million $2.79 million
Apr 19, 7 PM $0.0614
+1.25%
$33.03 million $2.82 million
Apr 19, 6 PM $0.0606
-0.32%
$32.62 million $2.84 million
Apr 19, 5 PM $0.0608
-1.64%
$32.72 million $2.83 million
Apr 19, 4 PM $0.0618
-0.57%
$33.27 million $2.83 million
Apr 19, 3 PM $0.0622
-0.54%
$33.46 million $2.83 million
Apr 19, 2 PM $0.0625
+0.65%
$33.64 million $2.8 million
Apr 19, 1 PM $0.0621
+0.00%
$33.42 million $2.79 million
Apr 19, 12 PM $0.0621
+0.48%
$33.42 million $2.77 million
Apr 19, 11 AM $0.0618
+0.87%
$33.26 million $2.77 million
Apr 19, 10 AM $0.0613
-0.29%
$32.98 million $2.77 million
Apr 19, 9 AM $0.0615
-0.39%
$33.07 million $2.77 million
Apr 19, 8 AM $0.0617
-1.29%
$33.2 million $2.78 million
Apr 19, 7 AM $0.0625
-0.87%
$33.64 million $2.78 million
Apr 19, 6 AM $0.0631
+0.85%
$33.93 million $2.75 million
Apr 19, 5 AM $0.0625
-0.06%
$33.65 million $2.7 million
Apr 19, 4 AM $0.0626
+0.02%
$33.67 million $2.7 million
Apr 19, 3 AM $0.0625
+1.72%
$33.64 million $2.69 million
Apr 19, 2 AM $0.0615
-1.13%
$33.1 million $2.67 million
Apr 19, 1 AM $0.0622
-5.43%
$33.48 million $2.62 million
Apr 19, 12 AM $0.0658
+1.81%
$35.4 million $2.39 million
Apr 18, 11 PM $0.0646
-0.64%
$34.77 million $2.14 million
Apr 18, 10 PM $0.0651
+2.25%
$34.99 million $2 million
Apr 18, 9 PM $0.0636
+0.24%
$34.22 million $1.74 million
Apr 18, 8 PM $0.0635
+1.29%
$34.14 million $1.69 million
Apr 18, 7 PM $0.0627
+0.62%
$33.71 million $1.65 million
Apr 18, 6 PM $0.0623
-1.53%
$33.5 million $1.64 million
Apr 18, 5 PM $0.0633
+0.98%
$34.02 million $1.6 million
Apr 18, 4 PM $0.0626
-0.18%
$33.69 million $1.57 million
Apr 18, 3 PM $0.0627
-0.19%
$33.75 million $1.56 million
Apr 18, 2 PM $0.0629
+0.15%
$33.81 million $1.56 million
Apr 18, 1 PM $0.0628
-0.03%
$33.76 million $1.59 million
Apr 18, 12 PM $0.0628
+0.43%
$33.77 million $1.61 million
Apr 18, 11 AM $0.0625
-0.49%
$33.63 million $1.62 million
Apr 18, 10 AM $0.0628
-1.24%
$33.8 million $1.61 million
Apr 18, 9 AM $0.0636
-0.32%
$34.22 million $1.58 million
Apr 18, 8 AM $0.0638
-0.26%
$34.33 million $1.55 million
Apr 18, 7 AM $0.064
-0.30%
$34.42 million $1.44 million
Apr 18, 6 AM $0.0642
+1.26%
$34.52 million $1.45 million
Apr 18, 5 AM $0.0634
+0.99%
$34.09 million $1.44 million
Apr 18, 4 AM $0.0628
+0.25%
$33.76 million $1.43 million
Apr 18, 3 AM $0.0627
-0.68%
$33.7 million $1.42 million