blockhive Historical Data

HIVE Page 8
Download
Date Close Price change Market cap Trading volume
Jun 17, 1 AM $ 0.0515
+0.98%
$ 51.49 million $ 627,129
Jun 17, 12 AM $ 0.051
-0.59%
$ 50.99 million $ 845,676
Jun 16, 11 PM $ 0.0513
-0.68%
$ 51.3 million $ 866,459
Jun 16, 10 PM $ 0.0517
+0.32%
$ 51.65 million $ 861,893
Jun 16, 9 PM $ 0.0515
+0.36%
$ 51.49 million $ 866,795
Jun 16, 8 PM $ 0.0513
+0.18%
$ 51.3 million $ 864,370
Jun 16, 7 PM $ 0.0512
-0.56%
$ 51.21 million $ 869,282
Jun 16, 6 PM $ 0.0515
+0.54%
$ 51.5 million $ 873,008
Jun 16, 5 PM $ 0.0512
+0.68%
$ 51.22 million $ 872,806
Jun 16, 4 PM $ 0.0509
-0.08%
$ 50.88 million $ 870,020
Jun 16, 3 PM $ 0.0509
+0.95%
$ 50.92 million $ 879,408
Jun 16, 2 PM $ 0.0504
-1.04%
$ 50.44 million $ 1.19 million
Jun 16, 1 PM $ 0.051
-1.42%
$ 50.97 million $ 1.17 million
Jun 16, 12 PM $ 0.0517
+0.34%
$ 51.7 million $ 1.16 million
Jun 16, 11 AM $ 0.0515
-0.12%
$ 51.53 million $ 1.15 million
Jun 16, 10 AM $ 0.0516
-0.17%
$ 51.59 million $ 1.15 million
Jun 16, 9 AM $ 0.0517
-0.64%
$ 51.68 million $ 1.15 million
Jun 16, 8 AM $ 0.052
+1.08%
$ 52.01 million $ 1.11 million
Jun 16, 7 AM $ 0.0515
+0.54%
$ 51.45 million $ 1.08 million
Jun 16, 6 AM $ 0.0512
-0.28%
$ 51.18 million $ 1.03 million
Jun 16, 5 AM $ 0.0513
-2.09%
$ 51.32 million $ 990,435
Jun 16, 4 AM $ 0.0524
+0.60%
$ 52.42 million $ 953,854
Jun 16, 3 AM $ 0.0521
+0.71%
$ 52.11 million $ 921,522
Jun 16, 2 AM $ 0.0517
-4.97%
$ 51.74 million $ 890,684
Jun 16, 1 AM $ 0.0544
+5.09%
$ 54.44 million $ 625,862
Jun 16, 12 AM $ 0.0518
+1.02%
$ 51.8 million $ 303,295
Jun 15, 11 PM $ 0.0513
+0.30%
$ 51.28 million $ 246,448
Jun 15, 10 PM $ 0.0511
-0.85%
$ 51.13 million $ 246,837
Jun 15, 9 PM $ 0.0516
+0.37%
$ 51.57 million $ 235,869
Jun 15, 8 PM $ 0.0514
+0.26%
$ 51.38 million $ 251,624
Jun 15, 7 PM $ 0.0512
-0.59%
$ 51.25 million $ 245,678
Jun 15, 6 PM $ 0.0515
-0.43%
$ 51.55 million $ 255,634
Jun 15, 5 PM $ 0.0518
+0.28%
$ 51.77 million $ 253,385
Jun 15, 4 PM $ 0.0516
-0.28%
$ 51.63 million $ 244,108
Jun 15, 3 PM $ 0.0518
+0.59%
$ 51.77 million $ 226,268
Jun 15, 2 PM $ 0.0515
-0.06%
$ 51.47 million $ 283,040
Jun 15, 1 PM $ 0.0515
-0.12%
$ 51.5 million $ 281,735
Jun 15, 12 PM $ 0.0516
+0.53%
$ 51.56 million $ 234,872
Jun 15, 11 AM $ 0.0513
+0.64%
$ 51.28 million $ 229,730
Jun 15, 10 AM $ 0.051
+0.88%
$ 50.96 million $ 218,899
Jun 15, 9 AM $ 0.0505
+0.07%
$ 50.51 million $ 232,294
Jun 15, 8 AM $ 0.0505
+0.37%
$ 50.48 million $ 228,784
Jun 15, 7 AM $ 0.0503
-0.29%
$ 50.29 million $ 237,895
Jun 15, 6 AM $ 0.0504
-0.42%
$ 50.44 million $ 243,052
Jun 15, 5 AM $ 0.0507
+0.21%
$ 50.66 million $ 247,972
Jun 15, 4 AM $ 0.0506
-0.20%
$ 50.55 million $ 255,976
Jun 15, 3 AM $ 0.0507
-0.17%
$ 50.65 million $ 258,774
Jun 15, 2 AM $ 0.0507
+0.50%
$ 50.74 million $ 249,837
Jun 15, 1 AM $ 0.0505
+0.29%
$ 50.48 million $ 253,992
Jun 15, 12 AM $ 0.0503
-0.69%
$ 50.34 million $ 258,571