Hive Historical Data

HIVE Page 84
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 PM $ 0.162
-0.75%
$ 81.21 million $ 257,732
Dec 16, 4 PM $ 0.158
+1.32%
$ 79.33 million $ 272,589
Dec 16, 3 PM $ 0.156
-4.21%
$ 78.3 million $ 282,885
Dec 16, 2 PM $ 0.163
-2.84%
$ 81.74 million $ 324,284
Dec 16, 1 PM $ 0.165
-5.11%
$ 82.83 million $ 323,515
Dec 16, 12 PM $ 0.182
+6.51%
$ 91.22 million $ 322,144
Dec 16, 11 AM $ 0.182
+1.65%
$ 91.14 million $ 324,331
Dec 16, 10 AM $ 0.179
+0.04%
$ 89.67 million $ 320,539
Dec 16, 9 AM $ 0.179
+10.23%
$ 89.63 million $ 301,888
Dec 16, 8 AM $ 0.162
-2.42%
$ 81.32 million $ 262,448
Dec 16, 7 AM $ 0.166
+1.44%
$ 83.33 million $ 262,838
Dec 16, 6 AM $ 0.164
-0.40%
$ 82.15 million $ 266,262
Dec 16, 5 AM $ 0.165
-1.28%
$ 82.49 million $ 262,387
Dec 16, 4 AM $ 0.166
-0.75%
$ 82.94 million $ 242,929
Dec 16, 3 AM $ 0.167
-7.26%
$ 83.54 million $ 242,407
Dec 16, 2 AM $ 0.182
+15.72%
$ 91.04 million $ 248,608
Dec 16, 1 AM $ 0.158
+0.57%
$ 79.12 million $ 251,784
Dec 16, 12 AM $ 0.157
-1.98%
$ 78.67 million $ 251,331
Dec 15, 11 PM $ 0.16
+2.77%
$ 80.26 million $ 282,855
Dec 15, 10 PM $ 0.156
+0.47%
$ 78.1 million $ 288,037
Dec 15, 9 PM $ 0.156
+1.37%
$ 78.18 million $ 291,271
Dec 15, 8 PM $ 0.154
+0.07%
$ 77.13 million $ 273,876
Dec 15, 7 PM $ 0.154
-0.45%
$ 77.08 million $ 273,488
Dec 15, 6 PM $ 0.156
-7.42%
$ 77.88 million $ 263,928
Dec 15, 5 PM $ 0.168
+8.71%
$ 84.12 million $ 259,770
Dec 15, 4 PM $ 0.155
+2.08%
$ 77.39 million $ 255,103
Dec 15, 3 PM $ 0.151
-9.72%
$ 75.81 million $ 247,149
Dec 15, 2 PM $ 0.167
+0.09%
$ 83.87 million $ 205,354
Dec 15, 1 PM $ 0.167
-5.87%
$ 83.8 million $ 207,394
Dec 15, 12 PM $ 0.178
+6.27%
$ 89.14 million $ 207,017
Dec 15, 11 AM $ 0.168
+0.01%
$ 83.89 million $ 208,474
Dec 15, 10 AM $ 0.168
-0.12%
$ 83.88 million $ 237,878
Dec 15, 9 AM $ 0.178
-0.86%
$ 89.33 million $ 219,114
Dec 15, 8 AM $ 0.178
-0.98%
$ 89.23 million $ 210,958
Dec 15, 7 AM $ 0.18
+2.81%
$ 90.12 million $ 204,778
Dec 15, 6 AM $ 0.175
-3.98%
$ 87.65 million $ 203,603
Dec 15, 5 AM $ 0.18
-6.08%
$ 90.18 million $ 207,249
Dec 15, 4 AM $ 0.192
-0.40%
$ 96.05 million $ 232,597
Dec 15, 3 AM $ 0.193
+2.50%
$ 96.43 million $ 230,016
Dec 15, 2 AM $ 0.188
-1.07%
$ 94.08 million $ 215,773
Dec 15, 1 AM $ 0.19
+0.03%
$ 95.1 million $ 213,787
Dec 15, 12 AM $ 0.19
-1.53%
$ 95.07 million $ 189,673
Dec 14, 11 PM $ 0.193
-0.71%
$ 96.54 million $ 161,820
Dec 14, 10 PM $ 0.194
+0.00%
$ 97.24 million $ 161,299
Dec 14, 9 PM $ 0.194
+0.00%
$ 97.24 million $ 153,073
Dec 14, 8 PM $ 0.189
-2.79%
$ 94.53 million $ 152,165
Dec 14, 7 PM $ 0.194
+0.00%
$ 97.24 million $ 152,676
Dec 14, 6 PM $ 0.194
+2.59%
$ 97.24 million $ 152,112
Dec 14, 5 PM $ 0.195
+0.28%
$ 97.51 million $ 149,789
Dec 14, 4 PM $ 0.194
+0.06%
$ 97.24 million $ 141,593