blockhive Historical Data

HIVE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 27, 6 AM $ 0.0505
-1.19%
$ 50.46 million $ 694,563
Jun 27, 5 AM $ 0.0511
+1.98%
$ 51.07 million $ 652,747
Jun 27, 4 AM $ 0.0501
-1.06%
$ 50.08 million $ 554,867
Jun 27, 3 AM $ 0.0506
+0.70%
$ 50.61 million $ 529,613
Jun 27, 2 AM $ 0.0503
+1.31%
$ 50.26 million $ 517,360
Jun 27, 1 AM $ 0.0496
-0.67%
$ 49.61 million $ 487,873
Jun 27, 12 AM $ 0.0499
-0.40%
$ 49.95 million $ 473,486
Jun 26, 11 PM $ 0.0501
+0.38%
$ 50.15 million $ 285,539
Jun 26, 10 PM $ 0.05
+0.49%
$ 49.96 million $ 280,023
Jun 26, 9 PM $ 0.0497
+0.89%
$ 49.72 million $ 280,792
Jun 26, 8 PM $ 0.0493
-0.80%
$ 49.28 million $ 279,503
Jun 26, 7 PM $ 0.0497
+0.46%
$ 49.69 million $ 281,388
Jun 26, 6 PM $ 0.0495
-0.56%
$ 49.46 million $ 279,524
Jun 26, 5 PM $ 0.0497
-0.12%
$ 49.74 million $ 295,482
Jun 26, 4 PM $ 0.0498
+0.79%
$ 49.8 million $ 302,329
Jun 26, 3 PM $ 0.0494
+1.43%
$ 49.41 million $ 290,443
Jun 26, 2 PM $ 0.0487
-1.24%
$ 48.71 million $ 430,720
Jun 26, 1 PM $ 0.0493
+1.91%
$ 49.32 million $ 454,409
Jun 26, 12 PM $ 0.0484
+0.39%
$ 48.4 million $ 459,053
Jun 26, 11 AM $ 0.0482
-0.52%
$ 48.21 million $ 433,158
Jun 26, 10 AM $ 0.0485
-0.49%
$ 48.46 million $ 431,054
Jun 26, 9 AM $ 0.0487
-0.74%
$ 48.73 million $ 431,247
Jun 26, 8 AM $ 0.0491
+0.69%
$ 49.09 million $ 430,895
Jun 26, 7 AM $ 0.0488
-0.08%
$ 48.76 million $ 417,175
Jun 26, 6 AM $ 0.0488
+2.63%
$ 48.8 million $ 408,801
Jun 26, 5 AM $ 0.0475
+1.24%
$ 47.54 million $ 368,953
Jun 26, 4 AM $ 0.047
-0.18%
$ 47.03 million $ 373,829
Jun 26, 3 AM $ 0.0471
+1.60%
$ 47.11 million $ 372,768
Jun 26, 2 AM $ 0.0464
-3.35%
$ 46.37 million $ 361,951
Jun 26, 1 AM $ 0.048
-0.68%
$ 47.98 million $ 321,754
Jun 26, 12 AM $ 0.0483
-1.48%
$ 48.31 million $ 326,266
Jun 25, 11 PM $ 0.049
+0.28%
$ 49.04 million $ 339,641
Jun 25, 10 PM $ 0.0489
+0.07%
$ 48.9 million $ 339,100
Jun 25, 9 PM $ 0.0489
+1.42%
$ 48.87 million $ 342,816
Jun 25, 8 PM $ 0.0482
+0.45%
$ 48.18 million $ 344,747
Jun 25, 7 PM $ 0.048
-0.55%
$ 47.97 million $ 339,545
Jun 25, 6 PM $ 0.0482
+0.21%
$ 48.23 million $ 348,710
Jun 25, 5 PM $ 0.0481
+0.43%
$ 48.13 million $ 341,335
Jun 25, 4 PM $ 0.0479
-0.50%
$ 47.93 million $ 344,399
Jun 25, 3 PM $ 0.0482
+1.47%
$ 48.17 million $ 347,967
Jun 25, 2 PM $ 0.0475
+2.69%
$ 47.47 million $ 498,680
Jun 25, 1 PM $ 0.0462
-4.89%
$ 46.22 million $ 425,591
Jun 25, 12 PM $ 0.0486
-0.37%
$ 48.6 million $ 415,461
Jun 25, 11 AM $ 0.0488
-0.08%
$ 48.78 million $ 395,960
Jun 25, 10 AM $ 0.0488
+0.24%
$ 48.82 million $ 384,897
Jun 25, 9 AM $ 0.0487
+1.39%
$ 48.7 million $ 372,229
Jun 25, 8 AM $ 0.048
+0.14%
$ 48.04 million $ 360,477
Jun 25, 7 AM $ 0.048
+0.01%
$ 47.97 million $ 361,144
Jun 25, 6 AM $ 0.048
-0.45%
$ 47.96 million $ 355,367
Jun 25, 5 AM $ 0.0482
+0.49%
$ 48.18 million $ 356,310