blockhive Historical Data

HIVE Page 58
Download
Date Close Price change Market cap Trading volume
Dec 24, 10 AM $ 0.0919
+0.49%
$ 91.9 million $ 347,752
Dec 24, 9 AM $ 0.0915
+0.10%
$ 91.45 million $ 353,364
Dec 24, 8 AM $ 0.0914
-0.69%
$ 91.36 million $ 366,805
Dec 24, 7 AM $ 0.092
+0.18%
$ 91.99 million $ 420,602
Dec 24, 6 AM $ 0.0918
+0.16%
$ 91.83 million $ 432,053
Dec 24, 5 AM $ 0.0917
-1.44%
$ 91.69 million $ 450,741
Dec 24, 4 AM $ 0.093
-0.28%
$ 93.03 million $ 482,356
Dec 24, 3 AM $ 0.0933
+0.14%
$ 93.3 million $ 507,473
Dec 24, 2 AM $ 0.0932
-0.63%
$ 93.17 million $ 531,990
Dec 24, 1 AM $ 0.0938
-0.57%
$ 93.76 million $ 554,732
Dec 24, 12 AM $ 0.0943
+0.08%
$ 94.29 million $ 571,376
Dec 23, 11 PM $ 0.0942
+0.31%
$ 94.22 million $ 641,773
Dec 23, 10 PM $ 0.0939
-0.31%
$ 93.93 million $ 677,172
Dec 23, 9 PM $ 0.0942
+0.11%
$ 94.22 million $ 752,823
Dec 23, 8 PM $ 0.0941
+0.09%
$ 94.12 million $ 1.15 million
Dec 23, 7 PM $ 0.094
-0.08%
$ 94.03 million $ 1.61 million
Dec 23, 6 PM $ 0.0941
+0.45%
$ 94.1 million $ 1.64 million
Dec 23, 5 PM $ 0.0937
-1.07%
$ 93.68 million $ 1.71 million
Dec 23, 4 PM $ 0.0947
+1.04%
$ 94.7 million $ 1.74 million
Dec 23, 3 PM $ 0.0937
+0.09%
$ 93.72 million $ 1.78 million
Dec 23, 2 PM $ 0.0936
-0.85%
$ 93.64 million $ 1.94 million
Dec 23, 1 PM $ 0.0944
+0.74%
$ 94.43 million $ 1.93 million
Dec 23, 12 PM $ 0.0937
+0.14%
$ 93.74 million $ 1.9 million
Dec 23, 11 AM $ 0.0936
-0.14%
$ 93.61 million $ 1.91 million
Dec 23, 10 AM $ 0.0937
+0.46%
$ 93.75 million $ 1.98 million
Dec 23, 9 AM $ 0.0933
-0.66%
$ 93.32 million $ 2.02 million
Dec 23, 8 AM $ 0.0939
+0.29%
$ 93.94 million $ 2.07 million
Dec 23, 7 AM $ 0.0937
+0.30%
$ 93.67 million $ 2.28 million
Dec 23, 6 AM $ 0.0934
-0.79%
$ 93.38 million $ 2.34 million
Dec 23, 5 AM $ 0.0941
+0.30%
$ 94.12 million $ 2.34 million
Dec 23, 4 AM $ 0.0938
-0.04%
$ 93.84 million $ 2.28 million
Dec 23, 3 AM $ 0.0939
-0.06%
$ 93.88 million $ 2.26 million
Dec 23, 2 AM $ 0.0939
-1.23%
$ 93.94 million $ 2.24 million
Dec 23, 1 AM $ 0.0951
+0.33%
$ 95.11 million $ 2.22 million
Dec 23, 12 AM $ 0.0948
-1.04%
$ 94.79 million $ 2.21 million
Dec 22, 11 PM $ 0.0958
+0.22%
$ 95.81 million $ 2.14 million
Dec 22, 10 PM $ 0.0956
+0.81%
$ 95.58 million $ 2.09 million
Dec 22, 9 PM $ 0.0948
-7.37%
$ 94.81 million $ 1.99 million
Dec 22, 8 PM $ 0.102
+7.82%
$ 102.35 million $ 1.56 million
Dec 22, 7 PM $ 0.0949
-0.12%
$ 94.92 million $ 1.05 million
Dec 22, 6 PM $ 0.095
+0.27%
$ 95.04 million $ 1.01 million
Dec 22, 5 PM $ 0.0948
-0.88%
$ 94.79 million $ 916,952
Dec 22, 4 PM $ 0.0956
+2.28%
$ 95.64 million $ 853,515
Dec 22, 3 PM $ 0.0935
+0.55%
$ 93.51 million $ 806,921
Dec 22, 2 PM $ 0.093
+0.21%
$ 93 million $ 897,965
Dec 22, 1 PM $ 0.0928
-0.63%
$ 92.8 million $ 875,242
Dec 22, 12 PM $ 0.0934
+0.34%
$ 93.37 million $ 927,497
Dec 22, 11 AM $ 0.0931
-1.38%
$ 93.06 million $ 898,283
Dec 22, 10 AM $ 0.0944
+2.54%
$ 94.36 million $ 812,561
Dec 22, 9 AM $ 0.092
-0.47%
$ 92.02 million $ 753,666