blockhive Historical Data

HIVE Page 18
Download
Date Close Price change Market cap Trading volume
May 27, 9 PM $ 0.0597
-1.70%
$ 59.72 million $ 265,608
May 27, 8 PM $ 0.0608
-0.48%
$ 60.76 million $ 255,262
May 27, 7 PM $ 0.061
+0.26%
$ 61.05 million $ 259,838
May 27, 6 PM $ 0.0609
+0.31%
$ 60.89 million $ 257,164
May 27, 5 PM $ 0.0607
-0.49%
$ 60.7 million $ 256,031
May 27, 4 PM $ 0.061
-0.50%
$ 61.01 million $ 267,632
May 27, 3 PM $ 0.0613
+1.64%
$ 61.31 million $ 268,569
May 27, 2 PM $ 0.0603
+0.78%
$ 60.32 million $ 412,658
May 27, 1 PM $ 0.0599
-0.30%
$ 59.86 million $ 410,035
May 27, 12 PM $ 0.06
+0.51%
$ 60.03 million $ 424,170
May 27, 11 AM $ 0.0597
-0.65%
$ 59.73 million $ 428,983
May 27, 10 AM $ 0.0601
+0.57%
$ 60.12 million $ 432,557
May 27, 9 AM $ 0.0598
-0.40%
$ 59.78 million $ 424,420
May 27, 8 AM $ 0.06
-0.42%
$ 60.02 million $ 430,958
May 27, 7 AM $ 0.0603
+0.46%
$ 60.27 million $ 460,751
May 27, 6 AM $ 0.06
+0.52%
$ 59.99 million $ 476,848
May 27, 5 AM $ 0.0597
+0.23%
$ 59.68 million $ 500,844
May 27, 4 AM $ 0.0595
+0.00%
$ 59.55 million $ 516,713
May 27, 3 AM $ 0.0595
-0.73%
$ 59.55 million $ 504,366
May 27, 2 AM $ 0.06
-1.18%
$ 59.98 million $ 505,259
May 27, 1 AM $ 0.0607
-0.21%
$ 60.7 million $ 503,722
May 27, 12 AM $ 0.0608
-0.08%
$ 60.83 million $ 518,578
May 26, 11 PM $ 0.0609
+0.51%
$ 60.87 million $ 559,399
May 26, 10 PM $ 0.0606
-0.26%
$ 60.57 million $ 535,173
May 26, 9 PM $ 0.0607
+0.00%
$ 60.73 million $ 532,274
May 26, 8 PM $ 0.0607
+0.21%
$ 60.73 million $ 530,365
May 26, 7 PM $ 0.0606
+0.08%
$ 60.6 million $ 531,019
May 26, 6 PM $ 0.0605
-0.31%
$ 60.55 million $ 531,820
May 26, 5 PM $ 0.0607
-0.85%
$ 60.74 million $ 540,908
May 26, 4 PM $ 0.0613
+0.20%
$ 61.26 million $ 526,346
May 26, 3 PM $ 0.0611
-0.25%
$ 61.14 million $ 525,380
May 26, 2 PM $ 0.0613
-0.17%
$ 61.29 million $ 844,362
May 26, 1 PM $ 0.0614
+0.35%
$ 61.4 million $ 860,629
May 26, 12 PM $ 0.0612
-0.92%
$ 61.19 million $ 851,197
May 26, 11 AM $ 0.0618
+0.06%
$ 61.75 million $ 859,170
May 26, 10 AM $ 0.0617
+0.90%
$ 61.72 million $ 898,122
May 26, 9 AM $ 0.0612
-0.40%
$ 61.17 million $ 913,569
May 26, 8 AM $ 0.0614
-0.40%
$ 61.41 million $ 955,241
May 26, 7 AM $ 0.0617
-0.42%
$ 61.66 million $ 1.03 million
May 26, 6 AM $ 0.0619
-0.05%
$ 61.91 million $ 1.05 million
May 26, 5 AM $ 0.0619
+0.00%
$ 61.95 million $ 1.15 million
May 26, 4 AM $ 0.062
+0.60%
$ 61.95 million $ 1.18 million
May 26, 3 AM $ 0.0616
-0.50%
$ 61.58 million $ 1.24 million
May 26, 2 AM $ 0.0619
-0.36%
$ 61.89 million $ 1.32 million
May 26, 1 AM $ 0.0621
+1.32%
$ 62.11 million $ 1.41 million
May 26, 12 AM $ 0.0613
-2.62%
$ 61.3 million $ 1.62 million
May 25, 11 PM $ 0.063
+1.18%
$ 62.95 million $ 2.23 million
May 25, 10 PM $ 0.0622
-0.45%
$ 62.22 million $ 2.2 million
May 25, 9 PM $ 0.0625
+0.28%
$ 62.5 million $ 2.16 million
May 25, 8 PM $ 0.0623
-0.86%
$ 62.32 million $ 2.14 million