Hive Historical Data - HIVEUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hive (Cryptocurrency:HIVEUST)
Hive (Cryptocurrency:HIVEUST) Historical

Hive (HIVEUST)

0.3562

0.0537

( 17.75% )

Updated: 12:29:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0363	11.34729603	0.3199	0.3304	0.3012	3785213.03527	CX
4	-0.0049	-1.35696482969	0.3611	0.377	0.2928	5412569.31695	CX
12	0.0295	9.02969084787	0.3267	0.4963	0.2928	6526483.65086	CX
26	-0.0233	-6.13965744401	0.3795	0.4963	0.28009	4334941.98813	CX
52	-0.0268	-6.99738903394	0.383	0.4963	0.2624	3004680.95245	CX
156	-0.1452	-28.9589150379	0.5014	3.41	0.1652	5204576.37225	CX
260	0.00778	2.23293725963	0.34842	3.41	0.1652	5893437.71693	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715385000	0.3038	-0.0135	-4.25	0.3176	0.3208	0.3012	3894018
1715298600	0.3173	0.0048	1.54	0.3123	0.3184	0.3063	2344178
1715212200	0.3125	-0.0007	-0.22	0.3127	0.3182	0.3067	3049045
1715125800	0.3132	-0.0011	-0.35	0.3147	0.3231	0.3124	2797861
1715039400	0.3143	-0.0052	-1.63	0.3199	0.3259	0.3134	6434090
1714953000	0.3195	0.0002	0.06	0.3187	0.3233	0.3118	3118367
1714866600	0.3193	-0.0005	-0.16	0.3199	0.3304	0.3121	4858929
1714780200	0.3198	0.0054	1.72	0.3141	0.3271	0.3125	6612011
1714693800	0.3144	0.004	1.29	0.3096	0.3183	0.3003	3118929
1714607400	0.3104	0.0024	0.78	0.3064	0.3108	0.2936	3989518
1714521000	0.308	-0.016	-4.94	0.3237	0.3276	0.2992	5904913
1714434600	0.324	0.0055	1.73	0.318	0.3264	0.3126	7783423
1714348200	0.3185	-0.008	-2.45	0.3254	0.3321	0.3172	2685703
1714261800	0.3265	-0.0026	-0.79	0.3287	0.3336	0.3151	2791658
1714175400	0.3291	-0.006	-1.79	0.3351	0.3505	0.3239	4651099
1714089000	0.3351	0.0021	0.63	0.3334	0.377	0.3231	15249655
1714002600	0.333	-0.0225	-6.33	0.356	0.37	0.33	6377438
1713916200	0.3555	0.0154	4.53	0.3405	0.3581	0.3346	4492966
1713829800	0.3401	0.0085	2.56	0.3327	0.3436	0.3286	9362325
1713743400	0.3316	-0.0102	-2.98	0.3414	0.3451	0.3276	7671529
1713657000	0.3418	0.0222	6.95	0.3188	0.3453	0.3165	5700781
1713570600	0.3196	0.0036	1.14	0.3157	0.3246	0.296	5794956
1713484200	0.316	0.0135	4.46	0.3028	0.3204	0.2987	4631838
1713397800	0.3025	-0.0141	-4.45	0.3153	0.3184	0.2964	4543751
1713311400	0.3166	0.0032	1.02	0.3132	0.3192	0.2995	4084473
1713225000	0.3134	-0.0174	-5.26	0.328	0.3405	0.3038	4052799
1713138600	0.3308	0.0175	5.59	0.3124	0.3316	0.3	5259096
1713052200	0.3133	-0.0451	-12.58	0.3611	0.3611	0.2928	10296576
1712965800	0.3584	-0.056	-13.51	0.4136	0.4243	0.3483	9740765
1712879400	0.4144	0.0106	2.63	0.4043	0.4186	0.3964	5926905
1712793000	0.4038	0.0067	1.69	0.3968	0.4075	0.3786	6161079
1712706600	0.3971	-0.0242	-5.74	0.4214	0.4231	0.395	5796527
1712620200	0.4213	0.0124	3.03	0.4081	0.4261	0.3991	9212094
1712533800	0.4089	0.001	0.25	0.4065	0.4131	0.4027	4794930
1712447400	0.4079	0.021	5.43	0.3865	0.4117	0.3821	7198528
1712361000	0.3869	-0.007	-1.78	0.3944	0.4029	0.3717	3969219
1712274600	0.3939	0.0174	4.62	0.3763	0.3973	0.3668	3507408
1712188200	0.3765	0.0055	1.48	0.3696	0.3923	0.3599	5632756
1712101800	0.371	-0.0322	-7.99	0.4015	0.4072	0.3654	4646468
1712015400	0.4032	-0.029	-6.71	0.436	0.4363	0.3926	4750078
1711929000	0.4322	0.0103	2.44	0.4221	0.4339	0.4181	4419023
1711842600	0.4219	-0.0162	-3.70	0.4388	0.4445	0.4191	7985233
1711756200	0.4381	-0.0015	-0.34	0.4407	0.444	0.4216	7699585
1711669800	0.4396	0.0019	0.43	0.44	0.4433	0.4176	6955870
1711583400	0.4377	-0.0005	-0.11	0.4401	0.485	0.4286	15102793
1711497000	0.4382	0.0247	5.97	0.4141	0.4392	0.4107	8346087
1711410600	0.4135	0.0171	4.31	0.3961	0.4171	0.3922	9463454
1711324200	0.3964	0.0114	2.96	0.3835	0.3991	0.3776	4706411
1711237800	0.385	0.0101	2.69	0.3766	0.3979	0.3742	6240329
1711151400	0.3749	-0.0147	-3.77	0.3891	0.4066	0.3666	10822901
1711065000	0.3896	0.0075	1.96	0.3501	0.4008	0.3501	8892810
1710978600	0.3821	0.0328	9.39	0.3492	0.384	0.3327	6447961
1710892200	0.3493	-0.0359	-9.32	0.3917	0.3939	0.3388	7005813
1710805800	0.3852	-0.0167	-4.16	0.4051	0.4084	0.3735	8639931
1710719400	0.4019	0.0094	2.39	0.3946	0.41	0.3677	6727339
1710633000	0.3925	-0.0492	-11.14	0.4422	0.444	0.3873	5588846
1710546600	0.4417	-0.0341	-7.17	0.478	0.4922	0.4148	14980604
1710460200	0.4758	0.0078	1.67	0.4673	0.4952	0.434	9781105
1710373800	0.468	0.0009	0.19	0.4669	0.4703	0.4417	7072186
1710287400	0.4671	0.009	1.96	0.4577	0.4963	0.4243	12165625
1710201000	0.4581	0.0264	6.12	0.4326	0.4637	0.4153	9644154
1710114600	0.4317	-0.0089	-2.02	0.4369	0.4411	0.4249	2896042
1710028200	0.4406	0.0054	1.24	0.4352	0.4463	0.4278	3715563
1709941800	0.4352	-0.001	-0.23	0.4339	0.4454	0.4172	4431127
1709855400	0.4362	0.0305	7.52	0.4066	0.4537	0.4026	11194437
1709769000	0.4057	0.0127	3.23	0.3934	0.408	0.3676	9454782
1709682600	0.393	-0.0329	-7.72	0.4237	0.4419	0.3677	6891190
1709596200	0.4259	0.0137	3.32	0.4087	0.4568	0.3966	8175106
1709509800	0.4122	0.0048	1.18	0.41	0.4154	0.3762	6024450
1709423400	0.4074	0.0174	4.46	0.392	0.4074	0.3825	4364501
1709337000	0.39	0.0276	7.62	0.3619	0.3912	0.3534	4931607
1709250600	0.3624	0.0165	4.77	0.3461	0.3731	0.3415	9880888
1709164200	0.3459	0.0078	2.31	0.3378	0.3539	0.3305	7200389
1709077800	0.3381	0.0014	0.42	0.3368	0.3428	0.33	3984978
1708991400	0.3367	0.0019	0.57	0.3339	0.3391	0.3215	16092721
1708905000	0.3348	0.0022	0.66	0.333	0.3384	0.3283	3752858
1708818600	0.3326	0.0022	0.67	0.3307	0.3389	0.3271	2131370
1708732200	0.3304	-0.008	-2.36	0.3379	0.3415	0.3267	3462251
1708645800	0.3384	-0.0018	-0.53	0.3367	0.3444	0.33	4871891
1708559400	0.3402	0.0022	0.65	0.3401	0.3667	0.3318	13224413
1708473000	0.338	0.0026	0.78	0.3342	0.3401	0.3219	7722027
1708386600	0.3354	0.008	2.44	0.3264	0.342	0.3233	6940209
1708300200	0.3274	0.0016	0.49	0.3257	0.3287	0.3205	2513599
1708213800	0.3258	-0.0009	-0.28	0.3267	0.3286	0.3169	2791443
1708127400	0.3267	0.0021	0.65	0.3242	0.3295	0.3205	3465730
1708041000	0.3246	0.0037	1.15	0.3202	0.329	0.3156	4037671
1707954600	0.3209	0.0065	2.07	0.3148	0.3343	0.3111	5936771
1707868200	0.3144	-0.0049	-1.53	0.3188	0.3205	0.3098	2234368
1707781800	0.3193	0.0041	1.30	0.3131	0.3195	0.3084	3603441
1707695400	0.3152	0.0027	0.86	0.3121	0.3218	0.3116	2130823
1707609000	0.3125	-0.0022	-0.70	0.3144	0.3162	0.3093	1644760

Potash Corporation Of Sa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions