Hive Historical Data

HIVE Page 79
Download
Date Close Price change Market cap Trading volume
Dec 26, 11 PM $ 0.09
-0.03%
$ 45.08 million $ 959,676
Dec 26, 10 PM $ 0.09
-0.55%
$ 45.09 million $ 1.01 million
Dec 26, 9 PM $ 0.0905
-0.29%
$ 45.35 million $ 1.03 million
Dec 26, 8 PM $ 0.0907
+0.58%
$ 45.44 million $ 1.05 million
Dec 26, 7 PM $ 0.0902
+0.33%
$ 45.17 million $ 1.07 million
Dec 26, 6 PM $ 0.0899
+0.11%
$ 45.03 million $ 1.06 million
Dec 26, 5 PM $ 0.0898
+0.14%
$ 44.98 million $ 1.08 million
Dec 26, 4 PM $ 0.0898
-0.22%
$ 44.95 million $ 1.1 million
Dec 26, 3 PM $ 0.0899
-0.27%
$ 45.02 million $ 1.1 million
Dec 26, 2 PM $ 0.0902
-1.07%
$ 45.15 million $ 1.07 million
Dec 26, 1 PM $ 0.0911
+0.16%
$ 45.63 million $ 1.04 million
Dec 26, 12 PM $ 0.091
-0.01%
$ 45.56 million $ 1.03 million
Dec 26, 11 AM $ 0.091
+0.47%
$ 45.57 million $ 1.06 million
Dec 26, 10 AM $ 0.0906
-0.35%
$ 45.36 million $ 1.09 million
Dec 26, 9 AM $ 0.0909
+0.54%
$ 45.52 million $ 1.12 million
Dec 26, 8 AM $ 0.0904
+0.16%
$ 45.28 million $ 1.14 million
Dec 26, 7 AM $ 0.0903
-0.34%
$ 45.19 million $ 1.15 million
Dec 26, 6 AM $ 0.0906
-0.50%
$ 45.36 million $ 1.14 million
Dec 26, 5 AM $ 0.091
-0.08%
$ 45.58 million $ 1.12 million
Dec 26, 4 AM $ 0.0911
-0.13%
$ 45.62 million $ 1.11 million
Dec 26, 3 AM $ 0.0912
-0.17%
$ 45.68 million $ 1.11 million
Dec 26, 2 AM $ 0.0914
+1.42%
$ 45.76 million $ 1.09 million
Dec 26, 1 AM $ 0.0901
+0.66%
$ 45.11 million $ 1.04 million
Dec 26, 12 AM $ 0.0895
-1.71%
$ 44.82 million $ 995,300
Dec 25, 11 PM $ 0.0911
-0.85%
$ 45.61 million $ 958,739
Dec 25, 10 PM $ 0.0919
-1.27%
$ 46 million $ 895,538
Dec 25, 9 PM $ 0.0931
-0.05%
$ 46.6 million $ 858,204
Dec 25, 8 PM $ 0.0931
-0.32%
$ 46.61 million $ 870,691
Dec 25, 7 PM $ 0.0934
+0.20%
$ 46.77 million $ 872,754
Dec 25, 6 PM $ 0.0932
+0.21%
$ 46.67 million $ 886,050
Dec 25, 5 PM $ 0.093
+0.50%
$ 46.58 million $ 858,995
Dec 25, 4 PM $ 0.0925
-0.42%
$ 46.34 million $ 856,958
Dec 25, 3 PM $ 0.0929
+0.36%
$ 46.54 million $ 860,899
Dec 25, 2 PM $ 0.0926
-0.44%
$ 46.37 million $ 867,302
Dec 25, 1 PM $ 0.093
-0.27%
$ 46.57 million $ 921,972
Dec 25, 12 PM $ 0.0933
+0.67%
$ 46.7 million $ 912,036
Dec 25, 11 AM $ 0.0926
+0.26%
$ 46.39 million $ 928,989
Dec 25, 10 AM $ 0.0924
-0.86%
$ 46.27 million $ 920,698
Dec 25, 9 AM $ 0.0932
-0.20%
$ 46.67 million $ 915,010
Dec 25, 8 AM $ 0.0934
+0.03%
$ 46.76 million $ 899,991
Dec 25, 7 AM $ 0.0934
-0.13%
$ 46.75 million $ 898,949
Dec 25, 6 AM $ 0.0935
+0.31%
$ 46.83 million $ 914,061
Dec 25, 5 AM $ 0.0932
+0.35%
$ 46.68 million $ 913,103
Dec 25, 4 AM $ 0.0929
-0.04%
$ 46.54 million $ 1.01 million
Dec 25, 3 AM $ 0.093
+0.25%
$ 46.55 million $ 1.01 million
Dec 25, 2 AM $ 0.0927
+0.44%
$ 46.46 million $ 1.01 million
Dec 25, 1 AM $ 0.0923
+0.27%
$ 46.24 million $ 1.04 million
Dec 25, 12 AM $ 0.0921
-0.11%
$ 46.11 million $ 1.04 million
Dec 24, 11 PM $ 0.0922
-0.34%
$ 46.16 million $ 1.03 million
Dec 24, 10 PM $ 0.0925
+0.34%
$ 46.32 million $ 1.05 million