AdHive Historical Data

ADH Page 10
Download
Date Close Price change Market cap Trading volume
Apr 30, 2019 $ 0.00276
+4.70%
$ 309,014 $ 2,588
Apr 29, 2019 $ 0.00264
+2.76%
$ 295,170 $ 1,144
Apr 28, 2019 $ 0.00256
-4.91%
$ 286,517 $ 2,432
Apr 27, 2019 $ 0.00269
-5.50%
$ 301,339 $ 6,217
Apr 26, 2019 $ 0.00285
+1.62%
$ 318,874 $ 2,638
Apr 25, 2019 $ 0.0028
-4.23%
$ 313,841 $ 4,338
Apr 24, 2019 $ 0.00293
+0.77%
$ 327,708 $ 1,085
Apr 23, 2019 $ 0.00291
-4.49%
$ 325,187 $ 4,379
Apr 22, 2019 $ 0.00304
+0.87%
$ 340,472 $ 3,096
Apr 21, 2019 $ 0.00302
+0.12%
$ 337,561 $ 2,980
Apr 20, 2019 $ 0.00301
-0.70%
$ 337,149 $ 3,964
Apr 19, 2019 $ 0.00303
-4.80%
$ 339,529 $ 1,748
Apr 18, 2019 $ 0.00319
+3.48%
$ 356,659 $ 2,826
Apr 17, 2019 $ 0.00308
-2.19%
$ 344,686 $ 4,475
Apr 16, 2019 $ 0.00315
+2.37%
$ 352,408 $ 5,497
Apr 15, 2019 $ 0.00308
-4.18%
$ 344,222 $ 10,378
Apr 14, 2019 $ 0.00321
+0.35%
$ 359,269 $ 6,603
Apr 13, 2019 $ 0.0032
-0.45%
$ 358,071 $ 8,802
Apr 12, 2019 $ 0.00321
-0.44%
$ 359,709 $ 8,326
Apr 11, 2019 $ 0.00323
-7.07%
$ 361,312 $ 4,326
Apr 10, 2019 $ 0.00347
+1.68%
$ 388,787 $ 13,130
Apr 9, 2019 $ 0.00342
-2.29%
$ 382,350 $ 9,435
Apr 8, 2019 $ 0.0035
+11.14%
$ 391,311 $ 10,128
Apr 7, 2019 $ 0.00315
+6.47%
$ 352,068 $ 11,170
Apr 6, 2019 $ 0.00295
+0.17%
$ 330,663 $ 9,660
Apr 5, 2019 $ 0.00295
+4.69%
$ 330,133 $ 8,629
Apr 4, 2019 $ 0.00282
-0.53%
$ 315,351 $ 6,627
Apr 3, 2019 $ 0.00283
-2.25%
$ 317,154 $ 12,082
Apr 2, 2019 $ 0.0029
+13.34%
$ 324,439 $ 10,893
Apr 1, 2019 $ 0.00256
+1.11%
$ 286,236 $ 8,216
Mar 31, 2019 $ 0.00253
-1.94%
$ 283,119 $ 7,397
Mar 30, 2019 $ 0.00258
+1.56%
$ 288,768 $ 7,027
Mar 29, 2019 $ 0.00255
+2.79%
$ 285,142 $ 8,248
Mar 28, 2019 $ 0.00248
-1.62%
$ 277,403 $ 7,979
Mar 27, 2019 $ 0.00252
+2.96%
$ 281,930 $ 8,813
Mar 26, 2019 $ 0.00245
+0.81%
$ 273,812 $ 4,667
Mar 25, 2019 $ 0.00243
-0.88%
$ 271,425 $ 6,119
Mar 24, 2019 $ 0.00245
-0.13%
$ 273,817 $ 8,647
Mar 23, 2019 $ 0.00245
+0.09%
$ 274,204 $ 8,613
Mar 22, 2019 $ 0.00245
-1.13%
$ 273,902 $ 8,501
Mar 21, 2019 $ 0.00247
+3.77%
$ 276,846 $ 7,898
Mar 20, 2019 $ 0.00239
-0.91%
$ 267,016 $ 6,510
Mar 19, 2019 $ 0.00241
+0.98%
$ 269,222 $ 7,481
Mar 18, 2019 $ 0.00238
-0.75%
$ 266,639 $ 6,811
Mar 17, 2019 $ 0.00241
+0.11%
$ 269,362 $ 7,524
Mar 16, 2019 $ 0.0024
+2.85%
$ 269,109 $ 7,340
Mar 15, 2019 $ 0.00234
+1.27%
$ 261,632 $ 7,240
Mar 14, 2019 $ 0.00231
+0.40%
$ 258,354 $ 7,245
Mar 13, 2019 $ 0.0023
+0.56%
$ 257,282 $ 5,195
Mar 12, 2019 $ 0.00229
-0.26%
$ 256,034 $ 6,146