blockhive Historical Data

HIVE Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21, 3 AM $ 0.0494
-1.62%
$ 49.41 million $ 483,742
Jun 21, 2 AM $ 0.0502
-0.29%
$ 50.22 million $ 465,434
Jun 21, 1 AM $ 0.0504
-0.69%
$ 50.37 million $ 438,336
Jun 21, 12 AM $ 0.0507
+2.76%
$ 50.72 million $ 338,343
Jun 20, 11 PM $ 0.0494
-0.01%
$ 49.36 million $ 139,457
Jun 20, 10 PM $ 0.0494
+0.19%
$ 49.36 million $ 128,156
Jun 20, 9 PM $ 0.0493
+0.68%
$ 49.27 million $ 125,690
Jun 20, 8 PM $ 0.0489
-0.12%
$ 48.93 million $ 125,844
Jun 20, 7 PM $ 0.049
+0.03%
$ 48.99 million $ 125,307
Jun 20, 6 PM $ 0.049
+0.61%
$ 48.98 million $ 125,514
Jun 20, 5 PM $ 0.0487
-0.16%
$ 48.68 million $ 125,076
Jun 20, 4 PM $ 0.0488
-0.72%
$ 48.76 million $ 125,245
Jun 20, 3 PM $ 0.0491
+0.68%
$ 49.11 million $ 118,749
Jun 20, 2 PM $ 0.0488
+0.99%
$ 48.78 million $ 148,693
Jun 20, 1 PM $ 0.0483
-0.05%
$ 48.3 million $ 148,783
Jun 20, 12 PM $ 0.0483
-0.16%
$ 48.33 million $ 157,680
Jun 20, 11 AM $ 0.0484
-0.01%
$ 48.4 million $ 160,077
Jun 20, 10 AM $ 0.0484
-0.85%
$ 48.41 million $ 140,009
Jun 20, 9 AM $ 0.0488
+0.65%
$ 48.82 million $ 138,097
Jun 20, 8 AM $ 0.0485
+0.25%
$ 48.5 million $ 147,207
Jun 20, 7 AM $ 0.0484
-0.08%
$ 48.38 million $ 143,225
Jun 20, 6 AM $ 0.0484
+0.53%
$ 48.42 million $ 161,142
Jun 20, 5 AM $ 0.0482
+0.23%
$ 48.16 million $ 164,157
Jun 20, 4 AM $ 0.0481
+0.38%
$ 48.05 million $ 160,215
Jun 20, 3 AM $ 0.0479
+0.28%
$ 47.87 million $ 167,784
Jun 20, 2 AM $ 0.0477
-0.43%
$ 47.74 million $ 170,203
Jun 20, 1 AM $ 0.0479
-0.39%
$ 47.94 million $ 170,831
Jun 20, 12 AM $ 0.0481
-0.22%
$ 48.13 million $ 168,573
Jun 19, 11 PM $ 0.0482
+0.38%
$ 48.24 million $ 159,505
Jun 19, 10 PM $ 0.0481
+0.14%
$ 48.05 million $ 158,530
Jun 19, 9 PM $ 0.048
-0.21%
$ 47.99 million $ 163,733
Jun 19, 8 PM $ 0.0481
-0.33%
$ 48.09 million $ 169,660
Jun 19, 7 PM $ 0.0482
-0.08%
$ 48.25 million $ 174,729
Jun 19, 6 PM $ 0.0483
-0.17%
$ 48.29 million $ 184,364
Jun 19, 5 PM $ 0.0484
+0.39%
$ 48.37 million $ 187,863
Jun 19, 4 PM $ 0.0482
-0.61%
$ 48.18 million $ 207,680
Jun 19, 3 PM $ 0.0485
+0.56%
$ 48.48 million $ 227,689
Jun 19, 2 PM $ 0.0482
-0.20%
$ 48.21 million $ 403,488
Jun 19, 1 PM $ 0.0483
+0.29%
$ 48.3 million $ 408,853
Jun 19, 12 PM $ 0.0482
+0.43%
$ 48.17 million $ 430,584
Jun 19, 11 AM $ 0.048
-0.23%
$ 47.96 million $ 418,461
Jun 19, 10 AM $ 0.0481
+0.22%
$ 48.07 million $ 428,768
Jun 19, 9 AM $ 0.048
-0.44%
$ 47.96 million $ 426,772
Jun 19, 8 AM $ 0.0482
+1.07%
$ 48.18 million $ 412,499
Jun 19, 7 AM $ 0.0477
-1.62%
$ 47.67 million $ 420,419
Jun 19, 6 AM $ 0.0485
-0.22%
$ 48.45 million $ 408,883
Jun 19, 5 AM $ 0.0486
+0.33%
$ 48.56 million $ 409,758
Jun 19, 4 AM $ 0.0484
-1.44%
$ 48.4 million $ 416,803
Jun 19, 3 AM $ 0.0491
-1.20%
$ 49.11 million $ 417,593
Jun 19, 2 AM $ 0.0497
-0.44%
$ 49.71 million $ 413,529