Hive Historical Data

HIVE Page 88
Download
Date Close Price change Market cap Trading volume
Dec 8, 1 PM $ 0.207
-0.05%
$ 103.73 million $ 226,426
Dec 8, 12 PM $ 0.2
-3.70%
$ 100.24 million $ 230,286
Dec 8, 11 AM $ 0.208
-0.38%
$ 104.09 million $ 232,234
Dec 8, 10 AM $ 0.209
+4.37%
$ 104.49 million $ 237,149
Dec 8, 9 AM $ 0.2
-0.01%
$ 100.11 million $ 236,631
Dec 8, 8 AM $ 0.2
-0.63%
$ 100.12 million $ 255,462
Dec 8, 7 AM $ 0.201
-1.77%
$ 100.75 million $ 313,486
Dec 8, 6 AM $ 0.205
+0.00%
$ 102.57 million $ 324,490
Dec 8, 5 AM $ 0.205
-2.75%
$ 102.57 million $ 327,529
Dec 8, 4 AM $ 0.211
+5.50%
$ 105.47 million $ 330,718
Dec 8, 3 AM $ 0.2
-3.46%
$ 99.97 million $ 328,331
Dec 8, 2 AM $ 0.207
+4.40%
$ 103.55 million $ 334,279
Dec 8, 1 AM $ 0.197
-0.27%
$ 98.77 million $ 345,071
Dec 8, 12 AM $ 0.198
-0.49%
$ 99.04 million $ 334,137
Dec 7, 11 PM $ 0.199
-3.74%
$ 99.52 million $ 398,627
Dec 7, 10 PM $ 0.206
-0.42%
$ 102.96 million $ 449,214
Dec 7, 9 PM $ 0.206
+0.00%
$ 103.39 million $ 476,384
Dec 7, 8 PM $ 0.206
+0.00%
$ 103.39 million $ 486,911
Dec 7, 7 PM $ 0.206
+3.67%
$ 103.39 million $ 481,504
Dec 7, 6 PM $ 0.199
+0.15%
$ 99.73 million $ 478,727
Dec 7, 5 PM $ 0.199
-2.35%
$ 99.58 million $ 477,532
Dec 7, 4 PM $ 0.199
-0.06%
$ 99.52 million $ 467,218
Dec 7, 3 PM $ 0.199
-2.35%
$ 99.58 million $ 469,243
Dec 7, 2 PM $ 0.204
-0.03%
$ 101.98 million $ 514,170
Dec 7, 1 PM $ 0.204
-1.45%
$ 102.01 million $ 515,069
Dec 7, 12 PM $ 0.21
+3.55%
$ 105.01 million $ 519,346
Dec 7, 11 AM $ 0.203
+0.12%
$ 101.41 million $ 534,419
Dec 7, 10 AM $ 0.202
-0.82%
$ 101.29 million $ 550,002
Dec 7, 9 AM $ 0.204
-4.44%
$ 102.13 million $ 567,921
Dec 7, 8 AM $ 0.213
+2.89%
$ 106.87 million $ 582,254
Dec 7, 7 AM $ 0.207
+2.70%
$ 103.87 million $ 651,662
Dec 7, 6 AM $ 0.202
-0.03%
$ 101.14 million $ 722,334
Dec 7, 5 AM $ 0.202
+0.06%
$ 101.17 million $ 1.16 million
Dec 7, 4 AM $ 0.202
+1.75%
$ 101.11 million $ 1.18 million
Dec 7, 3 AM $ 0.198
+0.36%
$ 99.37 million $ 1.23 million
Dec 7, 2 AM $ 0.198
-3.40%
$ 99.01 million $ 1.27 million
Dec 7, 1 AM $ 0.205
+0.18%
$ 102.49 million $ 1.47 million
Dec 7, 12 AM $ 0.204
+0.03%
$ 102.31 million $ 2.68 million
Dec 6, 11 PM $ 0.204
+0.06%
$ 102.28 million $ 2.63 million
Dec 6, 10 PM $ 0.204
-4.30%
$ 102.22 million $ 2.62 million
Dec 6, 9 PM $ 0.205
-4.13%
$ 102.82 million $ 2.6 million
Dec 6, 8 PM $ 0.215
+5.47%
$ 107.65 million $ 2.59 million
Dec 6, 7 PM $ 0.204
+0.03%
$ 102.07 million $ 2.59 million
Dec 6, 6 PM $ 0.204
-5.53%
$ 102.04 million $ 2.58 million
Dec 6, 5 PM $ 0.216
+7.05%
$ 108.01 million $ 2.6 million
Dec 6, 4 PM $ 0.201
-5.26%
$ 100.54 million $ 2.61 million
Dec 6, 3 PM $ 0.212
+3.00%
$ 106.12 million $ 2.57 million
Dec 6, 2 PM $ 0.206
-4.64%
$ 103.03 million $ 2.54 million
Dec 6, 1 PM $ 0.21
+3.81%
$ 105.37 million $ 2.52 million
Dec 6, 12 PM $ 0.203
+0.00%
$ 101.5 million $ 2.54 million