blockhive Historical Data

HIVE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 25, 5 AM $ 0.0482
+0.49%
$ 48.18 million $ 356,310
Jun 25, 4 AM $ 0.0479
+0.27%
$ 47.94 million $ 342,151
Jun 25, 3 AM $ 0.0478
-0.26%
$ 47.81 million $ 338,859
Jun 25, 2 AM $ 0.0479
-0.22%
$ 47.93 million $ 331,978
Jun 25, 1 AM $ 0.048
+0.36%
$ 48.04 million $ 356,571
Jun 25, 12 AM $ 0.0479
+0.47%
$ 47.87 million $ 346,766
Jun 24, 11 PM $ 0.0476
+0.07%
$ 47.65 million $ 285,272
Jun 24, 10 PM $ 0.0476
-0.73%
$ 47.61 million $ 282,668
Jun 24, 9 PM $ 0.048
+0.17%
$ 47.96 million $ 271,873
Jun 24, 8 PM $ 0.0479
+1.81%
$ 47.88 million $ 259,338
Jun 24, 7 PM $ 0.047
+1.13%
$ 47.03 million $ 245,259
Jun 24, 6 PM $ 0.0465
+1.43%
$ 46.51 million $ 232,490
Jun 24, 5 PM $ 0.0458
-0.72%
$ 45.85 million $ 216,976
Jun 24, 4 PM $ 0.0462
-2.23%
$ 46.18 million $ 189,528
Jun 24, 3 PM $ 0.0472
-0.81%
$ 47.24 million $ 170,362
Jun 24, 2 PM $ 0.0476
+0.37%
$ 47.62 million $ 281,647
Jun 24, 1 PM $ 0.0474
-0.71%
$ 47.45 million $ 273,100
Jun 24, 12 PM $ 0.0478
-0.84%
$ 47.79 million $ 263,965
Jun 24, 11 AM $ 0.0482
+1.06%
$ 48.2 million $ 275,733
Jun 24, 10 AM $ 0.0477
-0.55%
$ 47.69 million $ 272,111
Jun 24, 9 AM $ 0.048
-0.42%
$ 47.96 million $ 300,647
Jun 24, 8 AM $ 0.0482
+0.03%
$ 48.16 million $ 301,795
Jun 24, 7 AM $ 0.0481
-0.50%
$ 48.14 million $ 310,770
Jun 24, 6 AM $ 0.0484
+0.32%
$ 48.38 million $ 314,358
Jun 24, 5 AM $ 0.0482
+0.24%
$ 48.23 million $ 317,223
Jun 24, 4 AM $ 0.0481
+0.25%
$ 48.11 million $ 320,277
Jun 24, 3 AM $ 0.048
+0.00%
$ 47.99 million $ 321,646
Jun 24, 2 AM $ 0.048
-0.78%
$ 47.99 million $ 321,102
Jun 24, 1 AM $ 0.0484
+0.14%
$ 48.37 million $ 322,951
Jun 24, 12 AM $ 0.0483
-0.02%
$ 48.3 million $ 396,289
Jun 23, 11 PM $ 0.0483
-0.44%
$ 48.31 million $ 843,547
Jun 23, 10 PM $ 0.0485
+0.54%
$ 48.53 million $ 845,480
Jun 23, 9 PM $ 0.0483
-0.01%
$ 48.26 million $ 844,798
Jun 23, 8 PM $ 0.0483
+0.00%
$ 48.27 million $ 843,994
Jun 23, 7 PM $ 0.0483
+0.26%
$ 48.27 million $ 842,641
Jun 23, 6 PM $ 0.0481
+0.00%
$ 48.14 million $ 844,263
Jun 23, 5 PM $ 0.0481
-0.84%
$ 48.14 million $ 845,271
Jun 23, 4 PM $ 0.0486
+0.38%
$ 48.55 million $ 846,823
Jun 23, 3 PM $ 0.0484
+0.01%
$ 48.37 million $ 845,187
Jun 23, 2 PM $ 0.0484
-0.43%
$ 48.37 million $ 1.08 million
Jun 23, 1 PM $ 0.0486
+1.04%
$ 48.57 million $ 1.11 million
Jun 23, 12 PM $ 0.0481
-0.46%
$ 48.07 million $ 1.11 million
Jun 23, 11 AM $ 0.0483
+1.08%
$ 48.29 million $ 1.09 million
Jun 23, 10 AM $ 0.0478
-0.82%
$ 47.77 million $ 1.08 million
Jun 23, 9 AM $ 0.0482
+0.65%
$ 48.17 million $ 1.05 million
Jun 23, 8 AM $ 0.0479
-0.91%
$ 47.86 million $ 1.05 million
Jun 23, 7 AM $ 0.0483
+0.55%
$ 48.3 million $ 1.02 million
Jun 23, 6 AM $ 0.048
-1.06%
$ 48.03 million $ 1.01 million
Jun 23, 5 AM $ 0.0485
-0.56%
$ 48.55 million $ 1 million
Jun 23, 4 AM $ 0.0488
-0.56%
$ 48.82 million $ 984,546