blockhive Historical Data

HIVE Page 9
Download
Date Close Price change Market cap Trading volume
Jun 15, 12 AM $ 0.0503
-0.69%
$ 50.34 million $ 258,571
Jun 14, 11 PM $ 0.0507
+0.22%
$ 50.69 million $ 263,719
Jun 14, 10 PM $ 0.0506
+0.25%
$ 50.58 million $ 261,533
Jun 14, 9 PM $ 0.0504
+2.36%
$ 50.45 million $ 257,285
Jun 14, 8 PM $ 0.0493
+0.41%
$ 49.29 million $ 245,405
Jun 14, 7 PM $ 0.0491
+0.14%
$ 49.09 million $ 241,848
Jun 14, 6 PM $ 0.049
+0.45%
$ 49.02 million $ 222,783
Jun 14, 5 PM $ 0.0488
-0.41%
$ 48.8 million $ 224,179
Jun 14, 4 PM $ 0.049
-0.31%
$ 49 million $ 228,444
Jun 14, 3 PM $ 0.0492
+0.81%
$ 49.16 million $ 239,828
Jun 14, 2 PM $ 0.0488
-1.02%
$ 48.76 million $ 324,531
Jun 14, 1 PM $ 0.0493
+0.03%
$ 49.26 million $ 322,434
Jun 14, 12 PM $ 0.0492
+0.11%
$ 49.24 million $ 325,938
Jun 14, 11 AM $ 0.0492
-0.08%
$ 49.19 million $ 303,388
Jun 14, 10 AM $ 0.0492
-0.50%
$ 49.23 million $ 305,240
Jun 14, 9 AM $ 0.0495
+0.16%
$ 49.48 million $ 288,761
Jun 14, 8 AM $ 0.0494
+0.40%
$ 49.4 million $ 297,422
Jun 14, 7 AM $ 0.0492
-0.04%
$ 49.21 million $ 294,684
Jun 14, 6 AM $ 0.0492
-0.16%
$ 49.23 million $ 295,313
Jun 14, 5 AM $ 0.0493
-0.59%
$ 49.3 million $ 294,307
Jun 14, 4 AM $ 0.0496
-0.63%
$ 49.6 million $ 277,118
Jun 14, 3 AM $ 0.0499
+0.12%
$ 49.92 million $ 277,948
Jun 14, 2 AM $ 0.0499
-0.33%
$ 49.85 million $ 276,993
Jun 14, 1 AM $ 0.05
+0.10%
$ 50.02 million $ 266,131
Jun 14, 12 AM $ 0.05
-0.86%
$ 49.97 million $ 268,979
Jun 13, 11 PM $ 0.0504
+0.06%
$ 50.39 million $ 273,821
Jun 13, 10 PM $ 0.0504
-0.43%
$ 50.36 million $ 270,378
Jun 13, 9 PM $ 0.0506
+0.79%
$ 50.58 million $ 265,047
Jun 13, 8 PM $ 0.0502
-0.31%
$ 50.18 million $ 247,762
Jun 13, 7 PM $ 0.0503
+0.55%
$ 50.34 million $ 247,463
Jun 13, 6 PM $ 0.0501
-0.40%
$ 50.06 million $ 244,693
Jun 13, 5 PM $ 0.0503
-0.12%
$ 50.26 million $ 241,182
Jun 13, 4 PM $ 0.0503
+0.03%
$ 50.32 million $ 239,409
Jun 13, 3 PM $ 0.0503
+0.74%
$ 50.31 million $ 230,472
Jun 13, 2 PM $ 0.0499
-0.35%
$ 49.93 million $ 352,964
Jun 13, 1 PM $ 0.0501
+0.00%
$ 50.11 million $ 354,090
Jun 13, 12 PM $ 0.0501
+0.23%
$ 50.11 million $ 355,142
Jun 13, 11 AM $ 0.05
+0.15%
$ 49.99 million $ 354,916
Jun 13, 10 AM $ 0.0499
-0.61%
$ 49.92 million $ 355,338
Jun 13, 9 AM $ 0.0502
+0.06%
$ 50.22 million $ 359,280
Jun 13, 8 AM $ 0.0502
-0.30%
$ 50.19 million $ 372,427
Jun 13, 7 AM $ 0.0503
+0.51%
$ 50.34 million $ 393,732
Jun 13, 6 AM $ 0.0501
+0.39%
$ 50.09 million $ 406,788
Jun 13, 5 AM $ 0.0499
-0.35%
$ 49.89 million $ 450,050
Jun 13, 4 AM $ 0.0501
+0.08%
$ 50.07 million $ 458,848
Jun 13, 3 AM $ 0.05
-0.56%
$ 50.03 million $ 439,970
Jun 13, 2 AM $ 0.0503
-0.75%
$ 50.31 million $ 433,778
Jun 13, 1 AM $ 0.0507
+1.24%
$ 50.69 million $ 435,487
Jun 13, 12 AM $ 0.0501
-1.36%
$ 50.07 million $ 447,178
Jun 12, 11 PM $ 0.0508
-0.02%
$ 50.76 million $ 711,358