Hive Historical Data

HIVE Page 80
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 PM $0.0581
+0.04%
$31.1 million $1.46 million
Apr 1, 7 PM $0.0581
-0.04%
$31.09 million $1.45 million
Apr 1, 6 PM $0.0581
-0.49%
$31.1 million $1.44 million
Apr 1, 5 PM $0.0584
-0.81%
$31.25 million $1.44 million
Apr 1, 4 PM $0.0589
+0.61%
$31.5 million $1.44 million
Apr 1, 3 PM $0.0585
+0.95%
$31.31 million $1.44 million
Apr 1, 2 PM $0.058
+0.22%
$31.02 million $1.43 million
Apr 1, 1 PM $0.0578
-0.82%
$30.95 million $1.43 million
Apr 1, 12 PM $0.0583
+0.15%
$31.21 million $1.43 million
Apr 1, 11 AM $0.0582
-0.63%
$31.16 million $1.41 million
Apr 1, 10 AM $0.0586
+0.24%
$31.36 million $1.43 million
Apr 1, 9 AM $0.0584
-0.38%
$31.28 million $1.44 million
Apr 1, 8 AM $0.0587
-0.52%
$31.41 million $1.4 million
Apr 1, 7 AM $0.059
-0.31%
$31.57 million $1.38 million
Apr 1, 6 AM $0.0592
+2.01%
$31.67 million $1.38 million
Apr 1, 5 AM $0.058
-0.13%
$31.04 million $1.37 million
Apr 1, 4 AM $0.0581
+0.05%
$31.09 million $1.37 million
Apr 1, 3 AM $0.0581
+1.23%
$31.02 million $1.37 million
Apr 1, 2 AM $0.0573
-0.44%
$30.63 million $1.35 million
Apr 1, 1 AM $0.0576
+0.83%
$30.77 million $1.34 million
Apr 1, 12 AM $0.0571
+0.03%
$30.52 million $1.3 million
Mar 31, 11 PM $0.0571
+0.07%
$30.5 million $1.3 million
Mar 31, 10 PM $0.057
-0.35%
$30.48 million $1.3 million
Mar 31, 9 PM $0.0572
-0.46%
$30.59 million $1.29 million
Mar 31, 8 PM $0.0575
+0.39%
$30.73 million $1.3 million
Mar 31, 7 PM $0.0573
+0.01%
$30.61 million $1.3 million
Mar 31, 6 PM $0.0573
+0.50%
$30.61 million $1.31 million
Mar 31, 5 PM $0.057
+0.50%
$30.46 million $1.33 million
Mar 31, 4 PM $0.0567
+0.96%
$30.31 million $1.34 million
Mar 31, 3 PM $0.0562
+0.43%
$30.02 million $1.34 million
Mar 31, 2 PM $0.0559
-1.13%
$29.89 million $1.34 million
Mar 31, 1 PM $0.0566
+0.87%
$30.23 million $1.32 million
Mar 31, 12 PM $0.0561
+0.43%
$29.97 million $1.31 million
Mar 31, 11 AM $0.0558
+0.70%
$29.84 million $1.34 million
Mar 31, 10 AM $0.0555
+0.13%
$29.64 million $1.35 million
Mar 31, 9 AM $0.0554
-1.30%
$29.6 million $1.31 million
Mar 31, 8 AM $0.0561
-1.33%
$29.99 million $1.3 million
Mar 31, 7 AM $0.0569
-0.03%
$30.39 million $1.28 million
Mar 31, 6 AM $0.0569
+0.66%
$30.4 million $1.28 million
Mar 31, 5 AM $0.0565
-0.13%
$30.2 million $1.27 million
Mar 31, 4 AM $0.0566
-0.41%
$30.24 million $1.27 million
Mar 31, 3 AM $0.0568
-0.67%
$30.34 million $1.29 million
Mar 31, 2 AM $0.0572
-0.06%
$30.55 million $1.3 million
Mar 31, 1 AM $0.0572
+0.59%
$30.56 million $1.3 million
Mar 31, 12 AM $0.0569
+0.16%
$30.38 million $1.33 million
Mar 30, 11 PM $0.0568
-0.57%
$30.34 million $1.5 million
Mar 30, 10 PM $0.0571
-0.29%
$30.51 million $1.51 million
Mar 30, 9 PM $0.0573
+0.48%
$30.6 million $1.54 million
Mar 30, 8 PM $0.057
-0.12%
$30.45 million $1.53 million
Mar 30, 7 PM $0.0571
-0.01%
$30.49 million $1.52 million