Hive Historical Data

HIVE Page 87
Download
Date Close Price change Market cap Trading volume
Dec 10, 2 PM $ 0.193
+0.65%
$ 96.88 million $ 346,188
Dec 10, 1 PM $ 0.203
+6.35%
$ 101.9 million $ 342,750
Dec 10, 12 PM $ 0.191
-1.71%
$ 95.81 million $ 350,962
Dec 10, 11 AM $ 0.195
+1.85%
$ 97.48 million $ 354,034
Dec 10, 10 AM $ 0.191
-2.22%
$ 95.71 million $ 378,622
Dec 10, 9 AM $ 0.195
+2.32%
$ 97.88 million $ 375,097
Dec 10, 8 AM $ 0.191
-0.40%
$ 95.66 million $ 367,574
Dec 10, 7 AM $ 0.192
+0.01%
$ 96.04 million $ 364,211
Dec 10, 6 AM $ 0.198
+3.47%
$ 99.33 million $ 362,902
Dec 10, 5 AM $ 0.192
+0.01%
$ 96.03 million $ 384,327
Dec 10, 4 AM $ 0.19
-2.24%
$ 95.15 million $ 374,490
Dec 10, 3 AM $ 0.196
+2.19%
$ 98.23 million $ 360,492
Dec 10, 2 AM $ 0.196
+2.12%
$ 98.23 million $ 359,222
Dec 10, 1 AM $ 0.192
-7.19%
$ 96.19 million $ 348,910
Dec 10, 12 AM $ 0.2
+1.65%
$ 100.04 million $ 335,848
Dec 9, 11 PM $ 0.19
-3.51%
$ 95.08 million $ 285,413
Dec 9, 10 PM $ 0.197
-0.24%
$ 98.54 million $ 267,927
Dec 9, 9 PM $ 0.197
+4.11%
$ 98.78 million $ 252,909
Dec 9, 8 PM $ 0.196
-0.77%
$ 97.97 million $ 254,496
Dec 9, 7 PM $ 0.197
-0.28%
$ 98.73 million $ 187,245
Dec 9, 6 PM $ 0.196
+2.33%
$ 98.32 million $ 197,477
Dec 9, 5 PM $ 0.191
-3.58%
$ 95.5 million $ 192,904
Dec 9, 4 PM $ 0.198
+5.41%
$ 99.05 million $ 187,203
Dec 9, 3 PM $ 0.186
-2.84%
$ 93.39 million $ 181,243
Dec 9, 2 PM $ 0.192
-3.51%
$ 96.11 million $ 175,601
Dec 9, 1 PM $ 0.191
-4.37%
$ 95.4 million $ 176,677
Dec 9, 12 PM $ 0.199
+3.80%
$ 99.76 million $ 166,487
Dec 9, 11 AM $ 0.192
+0.03%
$ 96.11 million $ 158,535
Dec 9, 10 AM $ 0.2
+3.99%
$ 99.93 million $ 127,011
Dec 9, 9 AM $ 0.192
-3.30%
$ 96.09 million $ 129,694
Dec 9, 8 AM $ 0.198
-0.22%
$ 99.37 million $ 135,623
Dec 9, 7 AM $ 0.199
+0.17%
$ 99.59 million $ 137,566
Dec 9, 6 AM $ 0.199
-2.27%
$ 99.42 million $ 152,547
Dec 9, 5 AM $ 0.203
+2.51%
$ 101.73 million $ 135,792
Dec 9, 4 AM $ 0.198
-4.32%
$ 99.12 million $ 146,034
Dec 9, 3 AM $ 0.207
+3.97%
$ 103.6 million $ 147,834
Dec 9, 2 AM $ 0.2
-1.23%
$ 100.15 million $ 145,147
Dec 9, 1 AM $ 0.202
+1.32%
$ 101.39 million $ 149,274
Dec 9, 12 AM $ 0.2
-0.12%
$ 100.01 million $ 168,437
Dec 8, 11 PM $ 0.208
-0.40%
$ 104.21 million $ 178,241
Dec 8, 10 PM $ 0.209
-0.07%
$ 104.63 million $ 181,372
Dec 8, 9 PM $ 0.209
+2.33%
$ 104.71 million $ 188,453
Dec 8, 8 PM $ 0.204
-1.92%
$ 102.33 million $ 192,723
Dec 8, 7 PM $ 0.208
+0.00%
$ 104.33 million $ 192,578
Dec 8, 6 PM $ 0.208
+0.15%
$ 104.34 million $ 182,856
Dec 8, 5 PM $ 0.198
+0.34%
$ 99.29 million $ 195,194
Dec 8, 4 PM $ 0.209
+1.20%
$ 104.59 million $ 195,986
Dec 8, 3 PM $ 0.206
-0.29%
$ 103.36 million $ 193,271
Dec 8, 2 PM $ 0.207
-0.07%
$ 103.66 million $ 193,947
Dec 8, 1 PM $ 0.207
-0.05%
$ 103.73 million $ 226,426