Hive Historical Data

HIVE Page 86
Download
Date Close Price change Market cap Trading volume
Dec 12, 3 PM $ 0.193
+0.01%
$ 96.84 million $ 213,310
Dec 12, 2 PM $ 0.188
-2.64%
$ 94.23 million $ 210,501
Dec 12, 1 PM $ 0.193
-3.58%
$ 96.78 million $ 221,716
Dec 12, 12 PM $ 0.198
+3.57%
$ 99 million $ 224,332
Dec 12, 11 AM $ 0.193
+0.03%
$ 96.58 million $ 229,064
Dec 12, 10 AM $ 0.193
+0.30%
$ 96.56 million $ 248,045
Dec 12, 9 AM $ 0.192
+0.02%
$ 96.27 million $ 254,420
Dec 12, 8 AM $ 0.192
-1.04%
$ 96.25 million $ 260,228
Dec 12, 7 AM $ 0.203
+0.01%
$ 101.57 million $ 273,465
Dec 12, 6 AM $ 0.203
+5.10%
$ 101.56 million $ 292,464
Dec 12, 5 AM $ 0.193
-3.33%
$ 96.63 million $ 305,968
Dec 12, 4 AM $ 0.2
+3.85%
$ 99.96 million $ 355,514
Dec 12, 3 AM $ 0.192
+0.02%
$ 96.25 million $ 405,365
Dec 12, 2 AM $ 0.195
-1.52%
$ 97.68 million $ 645,101
Dec 12, 1 AM $ 0.198
+1.51%
$ 99.19 million $ 796,687
Dec 12, 12 AM $ 0.195
-5.71%
$ 97.71 million $ 1.94 million
Dec 11, 11 PM $ 0.207
+7.18%
$ 103.63 million $ 1.95 million
Dec 11, 10 PM $ 0.192
-0.50%
$ 96.36 million $ 1.92 million
Dec 11, 9 PM $ 0.193
-0.02%
$ 96.84 million $ 1.95 million
Dec 11, 8 PM $ 0.193
-0.01%
$ 96.86 million $ 1.93 million
Dec 11, 7 PM $ 0.194
-0.06%
$ 96.9 million $ 1.94 million
Dec 11, 6 PM $ 0.194
-0.18%
$ 96.95 million $ 1.94 million
Dec 11, 5 PM $ 0.194
-0.03%
$ 97.13 million $ 1.93 million
Dec 11, 4 PM $ 0.194
-1.57%
$ 97.16 million $ 1.95 million
Dec 11, 3 PM $ 0.197
+2.00%
$ 98.71 million $ 1.91 million
Dec 11, 2 PM $ 0.193
-0.34%
$ 96.78 million $ 1.91 million
Dec 11, 1 PM $ 0.194
-6.93%
$ 97.11 million $ 1.91 million
Dec 11, 12 PM $ 0.208
+3.68%
$ 104.34 million $ 1.91 million
Dec 11, 11 AM $ 0.216
-0.10%
$ 108.02 million $ 1.89 million
Dec 11, 10 AM $ 0.216
+8.29%
$ 108.13 million $ 1.86 million
Dec 11, 9 AM $ 0.199
+3.60%
$ 99.86 million $ 1.86 million
Dec 11, 8 AM $ 0.195
+0.00%
$ 97.89 million $ 1.87 million
Dec 11, 7 AM $ 0.197
-1.01%
$ 98.89 million $ 1.85 million
Dec 11, 6 AM $ 0.197
+1.11%
$ 98.88 million $ 1.84 million
Dec 11, 5 AM $ 0.195
-0.42%
$ 97.79 million $ 1.82 million
Dec 11, 4 AM $ 0.195
-5.87%
$ 97.63 million $ 1.77 million
Dec 11, 3 AM $ 0.203
-9.09%
$ 101.47 million $ 1.74 million
Dec 11, 2 AM $ 0.201
-0.95%
$ 100.71 million $ 1.56 million
Dec 11, 1 AM $ 0.203
+4.03%
$ 101.68 million $ 1.42 million
Dec 11, 12 AM $ 0.195
+1.12%
$ 97.74 million $ 193,007
Dec 10, 11 PM $ 0.193
+0.03%
$ 96.65 million $ 240,057
Dec 10, 10 PM $ 0.193
+0.02%
$ 96.62 million $ 253,891
Dec 10, 9 PM $ 0.191
+0.00%
$ 95.75 million $ 262,522
Dec 10, 8 PM $ 0.191
-0.83%
$ 95.75 million $ 263,547
Dec 10, 7 PM $ 0.193
+0.04%
$ 96.55 million $ 325,309
Dec 10, 6 PM $ 0.193
+0.00%
$ 96.51 million $ 322,097
Dec 10, 5 PM $ 0.193
-0.49%
$ 96.51 million $ 320,218
Dec 10, 4 PM $ 0.194
-1.86%
$ 97.01 million $ 331,401
Dec 10, 3 PM $ 0.193
-4.60%
$ 96.66 million $ 339,918
Dec 10, 2 PM $ 0.193
+0.65%
$ 96.88 million $ 346,188