Hive Historical Data

HIVE Page 80
Download
Date Close Price change Market cap Trading volume
Dec 24, 9 PM $ 0.0922
-0.08%
$ 46.16 million $ 1.08 million
Dec 24, 8 PM $ 0.0923
+0.07%
$ 46.2 million $ 1.08 million
Dec 24, 7 PM $ 0.0922
-0.11%
$ 46.17 million $ 1.09 million
Dec 24, 6 PM $ 0.0923
+0.33%
$ 46.22 million $ 1.11 million
Dec 24, 5 PM $ 0.092
-0.21%
$ 46.06 million $ 1.15 million
Dec 24, 4 PM $ 0.0921
+0.48%
$ 46.14 million $ 1.2 million
Dec 24, 3 PM $ 0.0917
+0.12%
$ 45.91 million $ 1.21 million
Dec 24, 2 PM $ 0.0916
-0.16%
$ 45.86 million $ 1.24 million
Dec 24, 1 PM $ 0.0917
-0.84%
$ 45.92 million $ 1.28 million
Dec 24, 12 PM $ 0.0925
+0.47%
$ 46.31 million $ 1.4 million
Dec 24, 11 AM $ 0.0921
+0.25%
$ 46.09 million $ 1.37 million
Dec 24, 10 AM $ 0.0918
+0.47%
$ 45.98 million $ 1.4 million
Dec 24, 9 AM $ 0.0914
+0.11%
$ 45.77 million $ 1.44 million
Dec 24, 8 AM $ 0.0913
-0.60%
$ 45.72 million $ 1.5 million
Dec 24, 7 AM $ 0.0919
+0.03%
$ 46 million $ 1.65 million
Dec 24, 6 AM $ 0.0918
+0.08%
$ 45.99 million $ 1.7 million
Dec 24, 5 AM $ 0.0918
-1.35%
$ 45.95 million $ 1.8 million
Dec 24, 4 AM $ 0.093
-0.35%
$ 46.58 million $ 1.83 million
Dec 24, 3 AM $ 0.0933
+0.14%
$ 46.74 million $ 1.95 million
Dec 24, 2 AM $ 0.0932
-0.62%
$ 46.68 million $ 2.02 million
Dec 24, 1 AM $ 0.0938
-0.63%
$ 46.97 million $ 2.13 million
Dec 24, 12 AM $ 0.0944
+0.15%
$ 47.27 million $ 2.22 million
Dec 23, 11 PM $ 0.0943
+0.26%
$ 47.2 million $ 2.5 million
Dec 23, 10 PM $ 0.094
-0.37%
$ 47.07 million $ 2.64 million
Dec 23, 9 PM $ 0.0944
+0.38%
$ 47.25 million $ 2.87 million
Dec 23, 8 PM $ 0.094
-0.07%
$ 47.07 million $ 4.22 million
Dec 23, 7 PM $ 0.0941
-0.11%
$ 47.05 million $ 5.99 million
Dec 23, 6 PM $ 0.0942
+0.75%
$ 47.16 million $ 6.08 million
Dec 23, 5 PM $ 0.0935
-1.21%
$ 46.81 million $ 6.44 million
Dec 23, 4 PM $ 0.0946
+0.79%
$ 47.38 million $ 6.62 million
Dec 23, 3 PM $ 0.0939
+0.32%
$ 47.01 million $ 6.78 million
Dec 23, 2 PM $ 0.0936
-1.09%
$ 46.86 million $ 6.78 million
Dec 23, 1 PM $ 0.0946
+1.10%
$ 47.37 million $ 6.77 million
Dec 23, 12 PM $ 0.0936
-0.15%
$ 46.86 million $ 6.76 million
Dec 23, 11 AM $ 0.0937
+0.16%
$ 46.93 million $ 6.82 million
Dec 23, 10 AM $ 0.0936
+0.31%
$ 46.86 million $ 7.11 million
Dec 23, 9 AM $ 0.0933
-0.68%
$ 46.71 million $ 7.29 million
Dec 23, 8 AM $ 0.0939
+0.42%
$ 47.05 million $ 7.58 million
Dec 23, 7 AM $ 0.0935
+0.18%
$ 46.83 million $ 8.81 million
Dec 23, 6 AM $ 0.0934
-0.84%
$ 46.75 million $ 9.02 million
Dec 23, 5 AM $ 0.0941
+0.21%
$ 47.11 million $ 8.97 million
Dec 23, 4 AM $ 0.0939
+0.04%
$ 47.04 million $ 8.87 million
Dec 23, 3 AM $ 0.0939
+0.03%
$ 47.02 million $ 8.81 million
Dec 23, 2 AM $ 0.0939
-1.22%
$ 47.01 million $ 8.79 million
Dec 23, 1 AM $ 0.095
-0.22%
$ 47.59 million $ 8.69 million
Dec 23, 12 AM $ 0.0952
-0.17%
$ 47.7 million $ 8.63 million
Dec 22, 11 PM $ 0.0954
-0.09%
$ 47.82 million $ 8.42 million
Dec 22, 10 PM $ 0.0955
+0.73%
$ 47.82 million $ 8.26 million
Dec 22, 9 PM $ 0.0948
-7.04%
$ 47.45 million $ 8 million
Dec 22, 8 PM $ 0.102
+7.00%
$ 50.98 million $ 6.78 million