blockhive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 13, 12 AM $ 0.0501
-1.36%
$ 50.07 million $ 447,178
Jun 12, 11 PM $ 0.0508
-0.02%
$ 50.76 million $ 711,358
Jun 12, 10 PM $ 0.0508
+0.55%
$ 50.77 million $ 713,461
Jun 12, 9 PM $ 0.0505
+0.22%
$ 50.49 million $ 713,642
Jun 12, 8 PM $ 0.0504
-0.09%
$ 50.39 million $ 713,899
Jun 12, 7 PM $ 0.0504
-0.06%
$ 50.43 million $ 736,990
Jun 12, 6 PM $ 0.0505
-0.03%
$ 50.46 million $ 760,468
Jun 12, 5 PM $ 0.0505
+0.03%
$ 50.48 million $ 783,056
Jun 12, 4 PM $ 0.0505
-0.17%
$ 50.46 million $ 806,809
Jun 12, 3 PM $ 0.0506
+0.74%
$ 50.55 million $ 815,821
Jun 12, 2 PM $ 0.0502
+0.90%
$ 50.18 million $ 1.37 million
Jun 12, 1 PM $ 0.0497
-0.27%
$ 49.73 million $ 1.37 million
Jun 12, 12 PM $ 0.0499
-0.10%
$ 49.87 million $ 1.37 million
Jun 12, 11 AM $ 0.0499
-0.55%
$ 49.91 million $ 1.4 million
Jun 12, 10 AM $ 0.0502
-0.40%
$ 50.19 million $ 1.41 million
Jun 12, 9 AM $ 0.0504
+0.35%
$ 50.39 million $ 1.43 million
Jun 12, 8 AM $ 0.0502
+0.69%
$ 50.21 million $ 1.43 million
Jun 12, 7 AM $ 0.0499
+0.99%
$ 49.87 million $ 1.43 million
Jun 12, 6 AM $ 0.0494
-1.67%
$ 49.38 million $ 1.5 million
Jun 12, 5 AM $ 0.0502
-1.24%
$ 50.22 million $ 1.51 million
Jun 12, 4 AM $ 0.0508
+0.13%
$ 50.85 million $ 1.57 million
Jun 12, 3 AM $ 0.0508
+0.03%
$ 50.78 million $ 1.69 million
Jun 12, 2 AM $ 0.0508
+0.66%
$ 50.76 million $ 2 million
Jun 12, 1 AM $ 0.0504
-1.28%
$ 50.43 million $ 2.51 million
Jun 12, 12 AM $ 0.0511
-1.30%
$ 51.09 million $ 2.49 million
Jun 11, 11 PM $ 0.0518
+0.16%
$ 51.76 million $ 1.91 million
Jun 11, 10 PM $ 0.0517
+0.09%
$ 51.68 million $ 1.9 million
Jun 11, 9 PM $ 0.0516
-0.43%
$ 51.63 million $ 1.88 million
Jun 11, 8 PM $ 0.0518
-0.43%
$ 51.85 million $ 1.88 million
Jun 11, 7 PM $ 0.0521
+0.43%
$ 52.07 million $ 1.89 million
Jun 11, 6 PM $ 0.0518
+0.15%
$ 51.85 million $ 1.87 million
Jun 11, 5 PM $ 0.0518
+2.03%
$ 51.77 million $ 1.85 million
Jun 11, 4 PM $ 0.0507
+0.26%
$ 50.74 million $ 1.82 million
Jun 11, 3 PM $ 0.0506
+0.56%
$ 50.61 million $ 1.83 million
Jun 11, 2 PM $ 0.0503
+0.52%
$ 50.33 million $ 4 million
Jun 11, 1 PM $ 0.0501
+1.26%
$ 50.07 million $ 4.01 million
Jun 11, 12 PM $ 0.0494
-0.87%
$ 49.44 million $ 3.98 million
Jun 11, 11 AM $ 0.0499
-0.05%
$ 49.88 million $ 3.96 million
Jun 11, 10 AM $ 0.0499
+1.22%
$ 49.9 million $ 3.94 million
Jun 11, 9 AM $ 0.0493
-1.20%
$ 49.3 million $ 3.88 million
Jun 11, 8 AM $ 0.0499
-0.31%
$ 49.9 million $ 3.9 million
Jun 11, 7 AM $ 0.0501
-2.92%
$ 50.05 million $ 3.95 million
Jun 11, 6 AM $ 0.0516
-3.14%
$ 51.56 million $ 3.96 million
Jun 11, 5 AM $ 0.0532
+0.38%
$ 53.23 million $ 4.12 million
Jun 11, 4 AM $ 0.053
-0.26%
$ 53.03 million $ 5.06 million
Jun 11, 3 AM $ 0.0532
-2.93%
$ 53.17 million $ 4.68 million
Jun 11, 2 AM $ 0.0548
+11.26%
$ 54.78 million $ 3.8 million
Jun 11, 1 AM $ 0.0492
+2.67%
$ 49.23 million $ 2.56 million
Jun 11, 12 AM $ 0.0479
-0.50%
$ 47.95 million $ 2.5 million
Jun 10, 11 PM $ 0.0482
+0.51%
$ 48.19 million $ 2.45 million