Hive Historical Data

HIVE Page 89
Download
Date Close Price change Market cap Trading volume
Dec 6, 12 PM $ 0.203
+0.00%
$ 101.5 million $ 2.54 million
Dec 6, 11 AM $ 0.204
+1.49%
$ 102.28 million $ 2.54 million
Dec 6, 10 AM $ 0.215
+8.51%
$ 107.5 million $ 2.5 million
Dec 6, 9 AM $ 0.198
-15.29%
$ 99.07 million $ 2.55 million
Dec 6, 8 AM $ 0.233
+5.53%
$ 116.61 million $ 2.55 million
Dec 6, 7 AM $ 0.221
-0.03%
$ 110.83 million $ 2.74 million
Dec 6, 6 AM $ 0.221
-2.12%
$ 110.86 million $ 2.65 million
Dec 6, 5 AM $ 0.225
+0.08%
$ 112.84 million $ 2.17 million
Dec 6, 4 AM $ 0.225
+1.08%
$ 112.75 million $ 2.14 million
Dec 6, 3 AM $ 0.223
-6.35%
$ 111.55 million $ 2.11 million
Dec 6, 2 AM $ 0.238
+8.77%
$ 119.11 million $ 2.04 million
Dec 6, 1 AM $ 0.222
-7.78%
$ 111.01 million $ 1.84 million
Dec 6, 12 AM $ 0.24
-2.62%
$ 120.38 million $ 633,197
Dec 5, 11 PM $ 0.232
+1.33%
$ 116.26 million $ 655,449
Dec 5, 10 PM $ 0.246
+7.67%
$ 123.41 million $ 667,412
Dec 5, 9 PM $ 0.229
-7.68%
$ 114.64 million $ 664,349
Dec 5, 8 PM $ 0.248
-0.88%
$ 124.18 million $ 662,069
Dec 5, 7 PM $ 0.229
-0.70%
$ 114.66 million $ 659,298
Dec 5, 6 PM $ 0.228
-0.12%
$ 114.21 million $ 660,923
Dec 5, 5 PM $ 0.228
-7.07%
$ 114.29 million $ 635,099
Dec 5, 4 PM $ 0.246
+2.18%
$ 123.31 million $ 633,454
Dec 5, 3 PM $ 0.241
-4.43%
$ 120.86 million $ 647,404
Dec 5, 2 PM $ 0.253
+2.14%
$ 126.55 million $ 629,537
Dec 5, 1 PM $ 0.247
+7.72%
$ 123.9 million $ 621,533
Dec 5, 12 PM $ 0.229
+0.28%
$ 114.66 million $ 607,528
Dec 5, 11 AM $ 0.229
-2.72%
$ 114.74 million $ 596,305
Dec 5, 10 AM $ 0.251
+14.49%
$ 125.78 million $ 579,914
Dec 5, 9 AM $ 0.219
-6.34%
$ 109.82 million $ 509,542
Dec 5, 8 AM $ 0.234
-6.16%
$ 117.26 million $ 434,003
Dec 5, 7 AM $ 0.258
-11.14%
$ 129.35 million $ 205,546
Dec 5, 6 AM $ 0.25
-2.29%
$ 124.96 million $ 182,535
Dec 5, 5 AM $ 0.264
+17.28%
$ 132.22 million $ 145,267
Dec 5, 4 AM $ 0.217
-2.78%
$ 108.68 million $ 132,422
Dec 5, 3 AM $ 0.216
-3.99%
$ 108.21 million $ 135,175
Dec 5, 2 AM $ 0.239
-0.67%
$ 119.89 million $ 130,667
Dec 5, 1 AM $ 0.243
-7.82%
$ 121.9 million $ 136,523
Dec 5, 12 AM $ 0.265
+25.91%
$ 132.45 million $ 128,783
Dec 4, 11 PM $ 0.209
+8.54%
$ 104.83 million $ 95,407
Dec 4, 10 PM $ 0.193
-7.98%
$ 96.58 million $ 82,854
Dec 4, 9 PM $ 0.21
+8.93%
$ 104.95 million $ 87,629
Dec 4, 8 PM $ 0.192
-0.56%
$ 95.9 million $ 87,190
Dec 4, 7 PM $ 0.192
-0.39%
$ 96 million $ 86,953
Dec 4, 6 PM $ 0.192
-0.59%
$ 96.38 million $ 88,347
Dec 4, 5 PM $ 0.195
+0.07%
$ 97.8 million $ 91,136
Dec 4, 4 PM $ 0.194
+0.95%
$ 97.24 million $ 92,435
Dec 4, 3 PM $ 0.192
-0.01%
$ 96.32 million $ 99,990
Dec 4, 2 PM $ 0.192
+0.48%
$ 96.33 million $ 114,506
Dec 4, 1 PM $ 0.191
-0.06%
$ 95.88 million $ 132,503
Dec 4, 12 PM $ 0.192
-0.29%
$ 95.93 million $ 132,849
Dec 4, 11 AM $ 0.192
+0.02%
$ 96.21 million $ 136,937