blockhive Historical Data

HIVE Page 56
Download
Date Close Price change Market cap Trading volume
Dec 28, 11 AM $ 0.105
-0.66%
$ 104.62 million $ 8.17 million
Dec 28, 10 AM $ 0.105
-1.40%
$ 105.32 million $ 8.02 million
Dec 28, 9 AM $ 0.107
+0.52%
$ 106.81 million $ 7.66 million
Dec 28, 8 AM $ 0.106
-2.57%
$ 106.25 million $ 7.37 million
Dec 28, 7 AM $ 0.109
+0.78%
$ 109.08 million $ 7.02 million
Dec 28, 6 AM $ 0.108
-2.41%
$ 108.21 million $ 6.61 million
Dec 28, 5 AM $ 0.111
-3.99%
$ 110.89 million $ 6.31 million
Dec 28, 4 AM $ 0.115
+1.44%
$ 115.49 million $ 6.02 million
Dec 28, 3 AM $ 0.114
-2.05%
$ 113.86 million $ 5.25 million
Dec 28, 2 AM $ 0.116
+15.41%
$ 116.2 million $ 3.62 million
Dec 28, 1 AM $ 0.101
+2.95%
$ 100.68 million $ 1.96 million
Dec 28, 12 AM $ 0.0978
+2.93%
$ 97.8 million $ 1.64 million
Dec 27, 11 PM $ 0.095
+1.31%
$ 95.02 million $ 380,755
Dec 27, 10 PM $ 0.0938
+0.32%
$ 93.79 million $ 348,060
Dec 27, 9 PM $ 0.0935
+0.51%
$ 93.49 million $ 338,658
Dec 27, 8 PM $ 0.093
-0.44%
$ 93.01 million $ 340,862
Dec 27, 7 PM $ 0.0934
+0.35%
$ 93.42 million $ 340,261
Dec 27, 6 PM $ 0.0931
+0.15%
$ 93.1 million $ 340,642
Dec 27, 5 PM $ 0.093
+0.10%
$ 92.96 million $ 338,351
Dec 27, 4 PM $ 0.0929
-0.20%
$ 92.87 million $ 340,429
Dec 27, 3 PM $ 0.0931
-0.48%
$ 93.06 million $ 330,317
Dec 27, 2 PM $ 0.0935
-0.10%
$ 93.51 million $ 382,889
Dec 27, 1 PM $ 0.0936
-0.32%
$ 93.61 million $ 382,871
Dec 27, 12 PM $ 0.0939
+1.91%
$ 93.91 million $ 289,761
Dec 27, 11 AM $ 0.0921
+2.94%
$ 92.15 million $ 221,926
Dec 27, 10 AM $ 0.0895
-0.18%
$ 89.52 million $ 176,409
Dec 27, 9 AM $ 0.0897
+0.22%
$ 89.68 million $ 170,939
Dec 27, 8 AM $ 0.0895
-0.12%
$ 89.48 million $ 170,476
Dec 27, 7 AM $ 0.0896
+0.06%
$ 89.59 million $ 167,521
Dec 27, 6 AM $ 0.0895
-0.13%
$ 89.54 million $ 173,526
Dec 27, 5 AM $ 0.0897
-0.01%
$ 89.66 million $ 173,935
Dec 27, 4 AM $ 0.0897
-0.20%
$ 89.67 million $ 171,172
Dec 27, 3 AM $ 0.0898
+0.01%
$ 89.85 million $ 174,365
Dec 27, 2 AM $ 0.0898
-0.13%
$ 89.84 million $ 178,539
Dec 27, 1 AM $ 0.09
+0.10%
$ 89.95 million $ 191,933
Dec 27, 12 AM $ 0.0899
-0.15%
$ 89.86 million $ 193,638
Dec 26, 11 PM $ 0.09
-0.08%
$ 90 million $ 200,234
Dec 26, 10 PM $ 0.0901
-0.26%
$ 90.07 million $ 217,019
Dec 26, 9 PM $ 0.0903
-0.30%
$ 90.3 million $ 225,494
Dec 26, 8 PM $ 0.0906
+0.23%
$ 90.58 million $ 222,930
Dec 26, 7 PM $ 0.0904
+0.55%
$ 90.37 million $ 222,860
Dec 26, 6 PM $ 0.0899
+0.20%
$ 89.87 million $ 217,921
Dec 26, 5 PM $ 0.0897
-0.03%
$ 89.7 million $ 221,021
Dec 26, 4 PM $ 0.0897
-0.06%
$ 89.72 million $ 219,838
Dec 26, 3 PM $ 0.0898
-0.69%
$ 89.78 million $ 215,871
Dec 26, 2 PM $ 0.0904
-0.96%
$ 90.4 million $ 240,263
Dec 26, 1 PM $ 0.0913
+0.23%
$ 91.27 million $ 229,664
Dec 26, 12 PM $ 0.0911
+0.01%
$ 91.06 million $ 227,493
Dec 26, 11 AM $ 0.0911
+0.20%
$ 91.05 million $ 238,066
Dec 26, 10 AM $ 0.0909
-0.06%
$ 90.87 million $ 243,081