Hive Historical Data

HIVE Page 91
Download
Date Close Price change Market cap Trading volume
Dec 2, 10 AM $ 0.212
-1.81%
$ 106.1 million $ 275,512
Dec 2, 9 AM $ 0.211
-5.45%
$ 105.47 million $ 282,045
Dec 2, 8 AM $ 0.223
-3.29%
$ 111.46 million $ 282,877
Dec 2, 7 AM $ 0.23
+6.25%
$ 115.25 million $ 295,603
Dec 2, 6 AM $ 0.22
-6.05%
$ 110.11 million $ 324,246
Dec 2, 5 AM $ 0.239
-3.37%
$ 119.61 million $ 322,143
Dec 2, 4 AM $ 0.256
-3.33%
$ 128.1 million $ 327,214
Dec 2, 3 AM $ 0.279
+1.87%
$ 139.49 million $ 434,824
Dec 2, 2 AM $ 0.262
+2.25%
$ 131.4 million $ 473,080
Dec 2, 1 AM $ 0.252
-8.86%
$ 126.18 million $ 506,315
Dec 2, 12 AM $ 0.27
-5.59%
$ 135.31 million $ 524,373
Dec 1, 11 PM $ 0.28
+0.00%
$ 140.44 million $ 569,304
Dec 1, 10 PM $ 0.28
-2.72%
$ 140.14 million $ 570,861
Dec 1, 9 PM $ 0.268
+8.23%
$ 134.08 million $ 569,413
Dec 1, 8 PM $ 0.265
-2.44%
$ 132.62 million $ 564,531
Dec 1, 7 PM $ 0.287
+1.41%
$ 143.76 million $ 562,552
Dec 1, 6 PM $ 0.284
-0.51%
$ 141.97 million $ 561,372
Dec 1, 5 PM $ 0.286
-2.92%
$ 143.45 million $ 563,036
Dec 1, 4 PM $ 0.301
+5.08%
$ 150.81 million $ 554,355
Dec 1, 3 PM $ 0.287
+5.80%
$ 143.54 million $ 544,324
Dec 1, 2 PM $ 0.265
+4.76%
$ 132.75 million $ 524,690
Dec 1, 1 PM $ 0.248
-3.79%
$ 124.03 million $ 504,192
Dec 1, 12 PM $ 0.262
-9.01%
$ 131.11 million $ 492,187
Dec 1, 11 AM $ 0.265
-4.85%
$ 132.63 million $ 504,981
Dec 1, 10 AM $ 0.264
-11.20%
$ 132.22 million $ 493,543
Dec 1, 9 AM $ 0.276
+5.71%
$ 138.34 million $ 490,843
Dec 1, 8 AM $ 0.264
+4.87%
$ 132.32 million $ 514,723
Dec 1, 7 AM $ 0.24
+16.77%
$ 120.17 million $ 537,683
Dec 1, 6 AM $ 0.19
-7.15%
$ 95 million $ 483,857
Dec 1, 5 AM $ 0.202
-16.97%
$ 101.11 million $ 498,714
Dec 1, 4 AM $ 0.241
-18.06%
$ 120.67 million $ 502,247
Dec 1, 3 AM $ 0.231
+44.95%
$ 115.71 million $ 425,146
Dec 1, 2 AM $ 0.16
+2.83%
$ 80.26 million $ 391,205
Dec 1, 1 AM $ 0.156
+0.38%
$ 78.04 million $ 369,985
Dec 1, 12 AM $ 0.155
-0.58%
$ 77.75 million $ 373,874
Download