Hive Historical Data

HIVE Page 90
Download
Date Close Price change Market cap Trading volume
Dec 4, 11 AM $ 0.192
+0.02%
$ 96.21 million $ 136,937
Dec 4, 10 AM $ 0.193
-0.79%
$ 96.57 million $ 140,683
Dec 4, 9 AM $ 0.209
-0.56%
$ 104.61 million $ 140,944
Dec 4, 8 AM $ 0.21
+0.08%
$ 105.2 million $ 149,820
Dec 4, 7 AM $ 0.21
+8.40%
$ 105.11 million $ 147,382
Dec 4, 6 AM $ 0.194
-0.97%
$ 96.97 million $ 148,257
Dec 4, 5 AM $ 0.196
-7.03%
$ 97.98 million $ 150,415
Dec 4, 4 AM $ 0.21
+2.43%
$ 105.39 million $ 158,534
Dec 4, 3 AM $ 0.205
-7.27%
$ 102.88 million $ 158,690
Dec 4, 2 AM $ 0.222
-3.46%
$ 110.95 million $ 165,653
Dec 4, 1 AM $ 0.229
+11.05%
$ 114.62 million $ 175,509
Dec 4, 12 AM $ 0.206
+9.31%
$ 103.22 million $ 181,654
Dec 3, 11 PM $ 0.189
-6.19%
$ 94.68 million $ 185,503
Dec 3, 10 PM $ 0.189
+0.53%
$ 94.51 million $ 203,248
Dec 3, 9 PM $ 0.188
+0.17%
$ 94.27 million $ 200,869
Dec 3, 8 PM $ 0.188
-3.40%
$ 94.1 million $ 203,674
Dec 3, 7 PM $ 0.196
+5.25%
$ 97.92 million $ 210,968
Dec 3, 6 PM $ 0.185
-6.46%
$ 92.83 million $ 209,899
Dec 3, 5 PM $ 0.198
+0.70%
$ 99.25 million $ 209,897
Dec 3, 4 PM $ 0.197
-1.49%
$ 98.56 million $ 211,246
Dec 3, 3 PM $ 0.2
-0.87%
$ 100.05 million $ 209,064
Dec 3, 2 PM $ 0.197
-0.49%
$ 98.43 million $ 214,767
Dec 3, 1 PM $ 0.2
-4.55%
$ 100.33 million $ 199,372
Dec 3, 12 PM $ 0.21
+7.31%
$ 105.12 million $ 201,692
Dec 3, 11 AM $ 0.208
-1.72%
$ 103.95 million $ 204,169
Dec 3, 10 AM $ 0.211
+0.31%
$ 105.76 million $ 207,591
Dec 3, 9 AM $ 0.211
-0.10%
$ 105.43 million $ 205,693
Dec 3, 8 AM $ 0.211
-0.49%
$ 105.54 million $ 200,258
Dec 3, 7 AM $ 0.212
+0.55%
$ 106 million $ 201,320
Dec 3, 6 AM $ 0.211
-6.42%
$ 105.42 million $ 232,340
Dec 3, 5 AM $ 0.214
-2.23%
$ 106.99 million $ 234,711
Dec 3, 4 AM $ 0.219
+2.01%
$ 109.45 million $ 238,670
Dec 3, 3 AM $ 0.214
-3.55%
$ 107.3 million $ 235,482
Dec 3, 2 AM $ 0.222
+3.11%
$ 111.25 million $ 229,872
Dec 3, 1 AM $ 0.223
+0.24%
$ 111.48 million $ 213,812
Dec 3, 12 AM $ 0.222
+3.83%
$ 111.2 million $ 210,466
Dec 2, 11 PM $ 0.214
+0.12%
$ 107.11 million $ 230,715
Dec 2, 10 PM $ 0.215
+0.50%
$ 107.61 million $ 214,903
Dec 2, 9 PM $ 0.214
+0.00%
$ 107.08 million $ 216,024
Dec 2, 8 PM $ 0.215
-0.86%
$ 107.6 million $ 215,896
Dec 2, 7 PM $ 0.217
-4.17%
$ 108.53 million $ 211,091
Dec 2, 6 PM $ 0.226
-0.48%
$ 113.25 million $ 210,099
Dec 2, 5 PM $ 0.227
+6.59%
$ 113.77 million $ 209,995
Dec 2, 4 PM $ 0.224
+0.96%
$ 112.34 million $ 211,049
Dec 2, 3 PM $ 0.222
+6.83%
$ 111.31 million $ 213,216
Dec 2, 2 PM $ 0.22
+2.86%
$ 109.98 million $ 220,721
Dec 2, 1 PM $ 0.209
-0.89%
$ 104.45 million $ 240,354
Dec 2, 12 PM $ 0.21
-0.07%
$ 105.39 million $ 264,405
Dec 2, 11 AM $ 0.211
-0.60%
$ 105.47 million $ 273,920
Dec 2, 10 AM $ 0.212
-1.81%
$ 106.1 million $ 275,512