Hive Historical Data

HIVE Page 82
Download
Date Close Price change Market cap Trading volume
Dec 20, 7 PM $ 0.0894
-0.10%
$ 44.77 million $ 624,391
Dec 20, 6 PM $ 0.0895
+0.04%
$ 44.81 million $ 651,346
Dec 20, 5 PM $ 0.0894
+0.15%
$ 44.79 million $ 689,453
Dec 20, 4 PM $ 0.0893
-0.04%
$ 44.72 million $ 682,269
Dec 20, 3 PM $ 0.0894
-0.25%
$ 44.74 million $ 691,895
Dec 20, 2 PM $ 0.0896
+0.04%
$ 44.85 million $ 718,403
Dec 20, 1 PM $ 0.0895
-0.30%
$ 44.84 million $ 761,278
Dec 20, 12 PM $ 0.0899
+0.30%
$ 44.99 million $ 749,750
Dec 20, 11 AM $ 0.0896
+0.31%
$ 44.86 million $ 783,971
Dec 20, 10 AM $ 0.0893
-0.56%
$ 44.72 million $ 874,868
Dec 20, 9 AM $ 0.0898
-0.04%
$ 44.97 million $ 887,302
Dec 20, 8 AM $ 0.0898
+0.49%
$ 44.99 million $ 907,675
Dec 20, 7 AM $ 0.0894
-0.15%
$ 44.77 million $ 921,210
Dec 20, 6 AM $ 0.0895
+0.47%
$ 44.84 million $ 955,461
Dec 20, 5 AM $ 0.0891
+0.14%
$ 44.63 million $ 986,627
Dec 20, 4 AM $ 0.089
-0.20%
$ 44.56 million $ 996,943
Dec 20, 3 AM $ 0.0892
+0.09%
$ 44.65 million $ 986,323
Dec 20, 2 AM $ 0.0891
-0.04%
$ 44.61 million $ 1.02 million
Dec 20, 1 AM $ 0.0891
-0.28%
$ 44.61 million $ 989,070
Dec 20, 12 AM $ 0.0894
-0.53%
$ 44.78 million $ 1.01 million
Dec 19, 11 PM $ 0.0899
+0.13%
$ 45.01 million $ 902,257
Dec 19, 10 PM $ 0.0898
+0.12%
$ 44.97 million $ 908,614
Dec 19, 9 PM $ 0.0896
-0.53%
$ 44.88 million $ 910,348
Dec 19, 8 PM $ 0.09
+0.06%
$ 45.08 million $ 921,795
Dec 19, 7 PM $ 0.09
+1.25%
$ 45.05 million $ 923,854
Dec 19, 6 PM $ 0.0888
-0.05%
$ 44.48 million $ 977,785
Dec 19, 5 PM $ 0.0889
-0.52%
$ 44.5 million $ 987,244
Dec 19, 4 PM $ 0.0893
+0.81%
$ 44.73 million $ 1.08 million
Dec 19, 3 PM $ 0.0886
-0.15%
$ 44.38 million $ 1.1 million
Dec 19, 2 PM $ 0.0887
+0.60%
$ 44.38 million $ 1.13 million
Dec 19, 1 PM $ 0.0882
-0.13%
$ 44.15 million $ 1.17 million
Dec 19, 12 PM $ 0.0883
-0.41%
$ 44.2 million $ 1.21 million
Dec 19, 11 AM $ 0.0886
+0.73%
$ 44.45 million $ 1.21 million
Dec 19, 10 AM $ 0.088
+0.23%
$ 44.06 million $ 1.14 million
Dec 19, 9 AM $ 0.0878
-0.70%
$ 43.95 million $ 1.18 million
Dec 19, 8 AM $ 0.0884
+0.82%
$ 44.25 million $ 1.18 million
Dec 19, 7 AM $ 0.0876
+0.47%
$ 43.89 million $ 1.2 million
Dec 19, 6 AM $ 0.0872
+0.16%
$ 43.68 million $ 1.18 million
Dec 19, 5 AM $ 0.0871
-0.50%
$ 43.61 million $ 1.14 million
Dec 19, 4 AM $ 0.0875
+0.46%
$ 43.84 million $ 1.12 million
Dec 19, 3 AM $ 0.0871
-33.82%
$ 43.62 million $ 1.11 million
Dec 19, 2 AM $ 0.132
-8.31%
$ 65.94 million $ 192,628
Dec 19, 1 AM $ 0.143
+2.03%
$ 71.6 million $ 214,910
Dec 19, 12 AM $ 0.14
+0.41%
$ 70.18 million $ 214,993
Dec 18, 11 PM $ 0.14
-1.21%
$ 69.89 million $ 220,366
Dec 18, 10 PM $ 0.141
-5.33%
$ 70.5 million $ 240,000
Dec 18, 9 PM $ 0.149
+5.57%
$ 74.47 million $ 245,429
Dec 18, 8 PM $ 0.141
+0.00%
$ 70.79 million $ 245,341
Dec 18, 7 PM $ 0.141
-0.33%
$ 70.8 million $ 237,808
Dec 18, 6 PM $ 0.142
+0.41%
$ 71.03 million $ 235,673