Hive Historical Data

HIVE Page 81
Download
Date Close Price change Market cap Trading volume
Dec 22, 8 PM $ 0.102
+7.00%
$ 50.98 million $ 6.78 million
Dec 22, 7 PM $ 0.0951
-0.09%
$ 47.65 million $ 4.81 million
Dec 22, 6 PM $ 0.0952
+0.16%
$ 47.67 million $ 4.7 million
Dec 22, 5 PM $ 0.095
-1.19%
$ 47.59 million $ 4.29 million
Dec 22, 4 PM $ 0.0962
+2.31%
$ 48.26 million $ 4.06 million
Dec 22, 3 PM $ 0.094
+1.16%
$ 47.08 million $ 3.82 million
Dec 22, 2 PM $ 0.0929
+0.09%
$ 46.54 million $ 3.8 million
Dec 22, 1 PM $ 0.0929
-0.27%
$ 46.5 million $ 3.7 million
Dec 22, 12 PM $ 0.0931
+0.14%
$ 46.63 million $ 3.95 million
Dec 22, 11 AM $ 0.093
-1.35%
$ 46.57 million $ 3.85 million
Dec 22, 10 AM $ 0.0943
+2.41%
$ 47.2 million $ 3.55 million
Dec 22, 9 AM $ 0.092
-0.41%
$ 46.09 million $ 3.3 million
Dec 22, 8 AM $ 0.0924
-0.25%
$ 46.29 million $ 2.95 million
Dec 22, 7 AM $ 0.0927
+2.48%
$ 46.4 million $ 1.59 million
Dec 22, 6 AM $ 0.0904
+0.46%
$ 45.28 million $ 1.27 million
Dec 22, 5 AM $ 0.09
-0.21%
$ 45.07 million $ 1.49 million
Dec 22, 4 AM $ 0.0902
+1.23%
$ 45.17 million $ 1.49 million
Dec 22, 3 AM $ 0.0891
+0.75%
$ 44.62 million $ 1.43 million
Dec 22, 2 AM $ 0.0884
-0.67%
$ 44.28 million $ 1.37 million
Dec 22, 1 AM $ 0.089
-0.24%
$ 44.58 million $ 1.39 million
Dec 22, 12 AM $ 0.0892
+1.05%
$ 44.69 million $ 1.38 million
Dec 21, 11 PM $ 0.0883
+0.11%
$ 44.22 million $ 1.32 million
Dec 21, 10 PM $ 0.0882
+0.95%
$ 44.18 million $ 1.34 million
Dec 21, 9 PM $ 0.0874
-0.37%
$ 43.76 million $ 1.33 million
Dec 21, 8 PM $ 0.0877
-0.45%
$ 43.93 million $ 1.32 million
Dec 21, 7 PM $ 0.0881
+0.18%
$ 44.12 million $ 1.31 million
Dec 21, 6 PM $ 0.088
+0.27%
$ 44.04 million $ 1.28 million
Dec 21, 5 PM $ 0.0877
-0.01%
$ 43.92 million $ 1.27 million
Dec 21, 4 PM $ 0.0877
+0.25%
$ 43.93 million $ 1.26 million
Dec 21, 3 PM $ 0.0875
-0.13%
$ 43.82 million $ 1.24 million
Dec 21, 2 PM $ 0.0876
+0.39%
$ 43.87 million $ 1.19 million
Dec 21, 1 PM $ 0.0873
-2.39%
$ 43.7 million $ 1.18 million
Dec 21, 12 PM $ 0.0894
-0.21%
$ 44.77 million $ 890,848
Dec 21, 11 AM $ 0.0896
-0.05%
$ 44.87 million $ 854,821
Dec 21, 10 AM $ 0.0896
-0.53%
$ 44.89 million $ 842,941
Dec 21, 9 AM $ 0.0901
-0.42%
$ 45.13 million $ 796,891
Dec 21, 8 AM $ 0.0905
-0.56%
$ 45.31 million $ 786,425
Dec 21, 7 AM $ 0.091
+0.43%
$ 45.57 million $ 757,824
Dec 21, 6 AM $ 0.0906
+0.50%
$ 45.37 million $ 726,219
Dec 21, 5 AM $ 0.0902
+0.91%
$ 45.15 million $ 451,469
Dec 21, 4 AM $ 0.0894
-0.16%
$ 44.75 million $ 433,279
Dec 21, 3 AM $ 0.0895
+0.32%
$ 44.82 million $ 461,187
Dec 21, 2 AM $ 0.0892
+0.05%
$ 44.67 million $ 477,318
Dec 21, 1 AM $ 0.0892
-0.23%
$ 44.65 million $ 480,110
Dec 21, 12 AM $ 0.0894
-0.07%
$ 44.76 million $ 462,797
Dec 20, 11 PM $ 0.0894
+0.14%
$ 44.79 million $ 562,554
Dec 20, 10 PM $ 0.0893
-0.01%
$ 44.74 million $ 542,423
Dec 20, 9 PM $ 0.0893
-0.09%
$ 44.74 million $ 551,491
Dec 20, 8 PM $ 0.0894
+0.03%
$ 44.78 million $ 585,327
Dec 20, 7 PM $ 0.0894
-0.10%
$ 44.77 million $ 624,391