Hive Historical Data

HIVE Page 85
Download
Date Close Price change Market cap Trading volume
Dec 14, 4 PM $ 0.194
+0.06%
$ 97.24 million $ 141,593
Dec 14, 3 PM $ 0.194
-0.22%
$ 97.18 million $ 150,840
Dec 14, 2 PM $ 0.194
-0.06%
$ 97.39 million $ 150,647
Dec 14, 1 PM $ 0.195
+0.06%
$ 97.45 million $ 153,429
Dec 14, 12 PM $ 0.204
+8.03%
$ 102.29 million $ 158,687
Dec 14, 11 AM $ 0.189
-2.02%
$ 94.69 million $ 155,073
Dec 14, 10 AM $ 0.193
+0.09%
$ 96.64 million $ 130,514
Dec 14, 9 AM $ 0.193
-6.53%
$ 96.54 million $ 130,026
Dec 14, 8 AM $ 0.206
+6.98%
$ 103.29 million $ 136,558
Dec 14, 7 AM $ 0.193
+3.85%
$ 96.54 million $ 142,991
Dec 14, 6 AM $ 0.193
+0.09%
$ 96.64 million $ 141,216
Dec 14, 5 AM $ 0.193
-0.74%
$ 96.54 million $ 138,459
Dec 14, 4 AM $ 0.194
+0.81%
$ 97.27 million $ 116,622
Dec 14, 3 AM $ 0.2
-4.13%
$ 99.92 million $ 115,756
Dec 14, 2 AM $ 0.208
+2.09%
$ 104.22 million $ 128,571
Dec 14, 1 AM $ 0.199
+0.00%
$ 99.86 million $ 125,555
Dec 14, 12 AM $ 0.199
+0.00%
$ 99.86 million $ 127,838
Dec 13, 11 PM $ 0.199
-4.52%
$ 99.86 million $ 123,246
Dec 13, 10 PM $ 0.209
+0.00%
$ 104.58 million $ 112,450
Dec 13, 9 PM $ 0.209
+3.61%
$ 104.58 million $ 116,647
Dec 13, 8 PM $ 0.202
+0.00%
$ 100.94 million $ 116,583
Dec 13, 7 PM $ 0.202
+0.00%
$ 100.94 million $ 116,883
Dec 13, 6 PM $ 0.202
+0.00%
$ 100.94 million $ 119,090
Dec 13, 5 PM $ 0.202
+0.00%
$ 100.94 million $ 121,897
Dec 13, 4 PM $ 0.202
+0.00%
$ 100.94 million $ 126,181
Dec 13, 3 PM $ 0.192
-8.23%
$ 96.22 million $ 126,441
Dec 13, 2 PM $ 0.209
-0.06%
$ 104.85 million $ 140,085
Dec 13, 1 PM $ 0.21
+9.04%
$ 104.91 million $ 131,435
Dec 13, 12 PM $ 0.209
+13.93%
$ 104.88 million $ 125,518
Dec 13, 11 AM $ 0.2
+9.01%
$ 100.01 million $ 124,705
Dec 13, 10 AM $ 0.183
-7.37%
$ 91.74 million $ 123,954
Dec 13, 9 AM $ 0.198
+7.87%
$ 99.04 million $ 129,161
Dec 13, 8 AM $ 0.196
-9.28%
$ 98.32 million $ 130,567
Dec 13, 7 AM $ 0.216
+0.11%
$ 108.38 million $ 128,966
Dec 13, 6 AM $ 0.216
+8.57%
$ 108.26 million $ 128,439
Dec 13, 5 AM $ 0.199
+7.37%
$ 99.71 million $ 124,246
Dec 13, 4 AM $ 0.199
-4.06%
$ 99.65 million $ 129,311
Dec 13, 3 AM $ 0.207
+7.58%
$ 103.86 million $ 129,048
Dec 13, 2 AM $ 0.193
-2.79%
$ 96.54 million $ 128,586
Dec 13, 1 AM $ 0.198
+2.58%
$ 99.31 million $ 131,897
Dec 13, 12 AM $ 0.193
+7.12%
$ 96.85 million $ 157,728
Dec 12, 11 PM $ 0.193
+0.09%
$ 96.85 million $ 180,150
Dec 12, 10 PM $ 0.193
+0.00%
$ 96.76 million $ 183,259
Dec 12, 9 PM $ 0.193
-1.64%
$ 96.76 million $ 178,756
Dec 12, 8 PM $ 0.196
+0.02%
$ 98.38 million $ 178,766
Dec 12, 7 PM $ 0.196
+0.02%
$ 98.36 million $ 181,537
Dec 12, 6 PM $ 0.196
+1.72%
$ 98.34 million $ 181,334
Dec 12, 5 PM $ 0.193
-0.01%
$ 96.67 million $ 179,713
Dec 12, 4 PM $ 0.193
-0.17%
$ 96.68 million $ 175,900
Dec 12, 3 PM $ 0.193
+0.01%
$ 96.84 million $ 213,310