Hive Historical Data

HIVE Page 78
Download
Date Close Price change Market cap Trading volume
Dec 29, 12 AM $ 0.0964
-2.14%
$ 48.28 million $ 32.39 million
Dec 28, 11 PM $ 0.0985
+0.67%
$ 49.34 million $ 37.13 million
Dec 28, 10 PM $ 0.0977
+0.42%
$ 48.93 million $ 36.62 million
Dec 28, 9 PM $ 0.0973
-0.93%
$ 48.76 million $ 36.23 million
Dec 28, 8 PM $ 0.0982
-0.88%
$ 49.18 million $ 36.08 million
Dec 28, 7 PM $ 0.0991
-0.32%
$ 49.61 million $ 35.85 million
Dec 28, 6 PM $ 0.0994
-2.39%
$ 49.78 million $ 35.64 million
Dec 28, 5 PM $ 0.102
-0.73%
$ 51 million $ 35.68 million
Dec 28, 4 PM $ 0.103
+1.05%
$ 51.37 million $ 35.28 million
Dec 28, 3 PM $ 0.101
-1.50%
$ 50.78 million $ 34.67 million
Dec 28, 2 PM $ 0.103
+0.57%
$ 51.56 million $ 34.58 million
Dec 28, 1 PM $ 0.102
-1.66%
$ 51.27 million $ 34.15 million
Dec 28, 12 PM $ 0.104
+0.42%
$ 52.17 million $ 34.45 million
Dec 28, 11 AM $ 0.104
-1.53%
$ 52.13 million $ 33.38 million
Dec 28, 10 AM $ 0.106
-0.85%
$ 52.66 million $ 32.76 million
Dec 28, 9 AM $ 0.106
+0.59%
$ 53.29 million $ 31.35 million
Dec 28, 8 AM $ 0.106
-1.89%
$ 52.99 million $ 30.29 million
Dec 28, 7 AM $ 0.108
-0.25%
$ 54.24 million $ 29.07 million
Dec 28, 6 AM $ 0.108
-1.97%
$ 54.14 million $ 27.34 million
Dec 28, 5 AM $ 0.11
-3.52%
$ 55.23 million $ 26.26 million
Dec 28, 4 AM $ 0.114
+0.17%
$ 57.25 million $ 25.17 million
Dec 28, 3 AM $ 0.114
-1.86%
$ 57.14 million $ 22.18 million
Dec 28, 2 AM $ 0.116
+15.77%
$ 58.23 million $ 15.81 million
Dec 28, 1 AM $ 0.1
+3.13%
$ 50.22 million $ 8.6 million
Dec 28, 12 AM $ 0.0974
+2.53%
$ 48.8 million $ 7.43 million
Dec 27, 11 PM $ 0.095
+1.34%
$ 47.59 million $ 1.78 million
Dec 27, 10 PM $ 0.0938
+0.61%
$ 46.96 million $ 1.7 million
Dec 27, 9 PM $ 0.0933
+0.26%
$ 46.68 million $ 1.66 million
Dec 27, 8 PM $ 0.093
-0.25%
$ 46.58 million $ 1.66 million
Dec 27, 7 PM $ 0.0932
+0.25%
$ 46.71 million $ 1.64 million
Dec 27, 6 PM $ 0.093
+0.11%
$ 46.58 million $ 1.65 million
Dec 27, 5 PM $ 0.0929
+0.21%
$ 46.52 million $ 1.64 million
Dec 27, 4 PM $ 0.0927
-0.41%
$ 46.43 million $ 1.63 million
Dec 27, 3 PM $ 0.0931
-0.36%
$ 46.62 million $ 1.61 million
Dec 27, 2 PM $ 0.0934
-0.22%
$ 46.79 million $ 1.62 million
Dec 27, 1 PM $ 0.0936
+0.04%
$ 46.89 million $ 1.6 million
Dec 27, 12 PM $ 0.0936
+1.59%
$ 46.89 million $ 1.08 million
Dec 27, 11 AM $ 0.0922
+3.25%
$ 46.16 million $ 881,636
Dec 27, 10 AM $ 0.0893
-0.12%
$ 44.7 million $ 729,028
Dec 27, 9 AM $ 0.0894
+0.17%
$ 44.76 million $ 715,918
Dec 27, 8 AM $ 0.0892
-0.10%
$ 44.68 million $ 725,676
Dec 27, 7 AM $ 0.0893
-0.03%
$ 44.73 million $ 734,468
Dec 27, 6 AM $ 0.0893
-0.04%
$ 44.74 million $ 753,298
Dec 27, 5 AM $ 0.0894
-0.02%
$ 44.76 million $ 786,267
Dec 27, 4 AM $ 0.0894
-0.16%
$ 44.76 million $ 807,796
Dec 27, 3 AM $ 0.0895
+0.06%
$ 44.84 million $ 829,316
Dec 27, 2 AM $ 0.0895
-0.17%
$ 44.81 million $ 849,222
Dec 27, 1 AM $ 0.0896
-0.34%
$ 44.87 million $ 893,312
Dec 27, 12 AM $ 0.0899
-0.12%
$ 45.02 million $ 936,413
Dec 26, 11 PM $ 0.09
-0.03%
$ 45.08 million $ 959,676