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