Hive Historical Data

HIVE Page 83
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 PM $ 0.142
+0.41%
$ 71.03 million $ 235,673
Dec 18, 5 PM $ 0.141
-5.64%
$ 70.74 million $ 243,175
Dec 18, 4 PM $ 0.15
-1.22%
$ 74.97 million $ 224,080
Dec 18, 3 PM $ 0.149
-0.46%
$ 74.65 million $ 253,706
Dec 18, 2 PM $ 0.15
+0.37%
$ 74.99 million $ 249,799
Dec 18, 1 PM $ 0.149
-0.30%
$ 74.71 million $ 271,522
Dec 18, 12 PM $ 0.15
-0.32%
$ 75.34 million $ 257,496
Dec 18, 11 AM $ 0.151
-3.88%
$ 75.59 million $ 251,984
Dec 18, 10 AM $ 0.149
-0.51%
$ 74.56 million $ 252,991
Dec 18, 9 AM $ 0.15
+0.26%
$ 74.94 million $ 224,171
Dec 18, 8 AM $ 0.15
+0.37%
$ 75.17 million $ 218,806
Dec 18, 7 AM $ 0.15
+0.05%
$ 74.89 million $ 219,810
Dec 18, 6 AM $ 0.149
-1.98%
$ 74.86 million $ 198,901
Dec 18, 5 AM $ 0.153
-1.94%
$ 76.37 million $ 201,288
Dec 18, 4 AM $ 0.156
-7.00%
$ 77.88 million $ 252,628
Dec 18, 3 AM $ 0.152
-9.03%
$ 76.28 million $ 260,270
Dec 18, 2 AM $ 0.167
-0.69%
$ 83.86 million $ 263,566
Dec 18, 1 AM $ 0.169
+0.00%
$ 84.44 million $ 242,812
Dec 18, 12 AM $ 0.169
+7.70%
$ 84.47 million $ 252,920
Dec 17, 11 PM $ 0.157
-0.04%
$ 78.43 million $ 251,619
Dec 17, 10 PM $ 0.157
+0.00%
$ 78.43 million $ 242,786
Dec 17, 9 PM $ 0.157
-0.01%
$ 78.46 million $ 236,470
Dec 17, 8 PM $ 0.157
+0.07%
$ 78.47 million $ 232,809
Dec 17, 7 PM $ 0.157
+0.05%
$ 78.41 million $ 222,618
Dec 17, 6 PM $ 0.157
+0.05%
$ 78.38 million $ 222,386
Dec 17, 5 PM $ 0.156
-0.08%
$ 78.37 million $ 220,144
Dec 17, 4 PM $ 0.156
+0.00%
$ 78.25 million $ 219,916
Dec 17, 3 PM $ 0.156
+2.99%
$ 78.25 million $ 188,060
Dec 17, 2 PM $ 0.154
+1.04%
$ 77.09 million $ 177,363
Dec 17, 1 PM $ 0.152
+0.00%
$ 76.3 million $ 159,450
Dec 17, 12 PM $ 0.154
+0.62%
$ 77.12 million $ 157,970
Dec 17, 11 AM $ 0.153
-8.82%
$ 76.64 million $ 159,041
Dec 17, 10 AM $ 0.168
+0.07%
$ 84.05 million $ 165,264
Dec 17, 9 AM $ 0.168
-0.04%
$ 83.99 million $ 196,502
Dec 17, 8 AM $ 0.15
-1.59%
$ 75.21 million $ 239,746
Dec 17, 7 AM $ 0.153
-8.90%
$ 76.42 million $ 239,921
Dec 17, 6 AM $ 0.168
+0.69%
$ 83.89 million $ 243,025
Dec 17, 5 AM $ 0.166
+1.03%
$ 83.31 million $ 242,619
Dec 17, 4 AM $ 0.166
+0.99%
$ 83.29 million $ 206,863
Dec 17, 3 AM $ 0.166
-0.07%
$ 83.3 million $ 206,554
Dec 17, 2 AM $ 0.166
-4.74%
$ 83.35 million $ 208,514
Dec 17, 1 AM $ 0.175
+5.78%
$ 87.5 million $ 209,388
Dec 17, 12 AM $ 0.165
+1.51%
$ 82.72 million $ 214,123
Dec 16, 11 PM $ 0.162
-0.03%
$ 80.91 million $ 223,893
Dec 16, 10 PM $ 0.162
-11.46%
$ 80.93 million $ 217,423
Dec 16, 9 PM $ 0.183
+10.63%
$ 91.41 million $ 223,423
Dec 16, 8 PM $ 0.165
+0.12%
$ 82.63 million $ 243,509
Dec 16, 7 PM $ 0.165
+0.02%
$ 82.53 million $ 244,422
Dec 16, 6 PM $ 0.165
+1.60%
$ 82.51 million $ 251,014
Dec 16, 5 PM $ 0.162
-0.75%
$ 81.21 million $ 257,732