AdHive Historical Data

ADH Page 11
Download
Date Close Price change Market cap Trading volume
Mar 11, 2019 $ 0.00229
-3.09%
$ 256,579 $ 3,963
Mar 10, 2019 $ 0.00237
+0.19%
$ 265,326 $ 5,912
Mar 9, 2019 $ 0.00237
+1.17%
$ 264,836 $ 4,143
Mar 8, 2019 $ 0.00231
-0.45%
$ 258,982 $ 591
Mar 7, 2019 $ 0.00267
+0.37%
$ 299,292 $ 29
Mar 6, 2019 $ 0.00266
+15.11%
$ 298,151 $ 29
Mar 5, 2019 $ 0.00231
+7.05%
$ 258,980 $ 4,269
Mar 4, 2019 $ 0.00216
-1.09%
$ 241,993 $ 2,391
Mar 3, 2019 $ 0.00219
-3.14%
$ 244,621 $ 1,692
Mar 2, 2019 $ 0.00226
+2.12%
$ 252,571 $ 1,164
Mar 1, 2019 $ 0.00207
+0.31%
$ 232,063 $ 7
Feb 28, 2019 $ 0.00207
-6.43%
$ 231,311 $ 7
Feb 27, 2019 $ 0.00221
-3.40%
$ 247,218 $ 3,402
Feb 26, 2019 $ 0.00229
+14.16%
$ 256,032 $ 2,967
Feb 25, 2019 $ 0.002
+1.88%
$ 224,263 $ 3,499
Feb 24, 2019 $ 0.00197
-11.77%
$ 220,366 $ 3,272
Feb 23, 2019 $ 0.00223
+10.50%
$ 249,755 $ 1,743
Feb 22, 2019 $ 0.00202
-6.84%
$ 226,131 $ 1,773
Feb 21, 2019 $ 0.00217
-2.49%
$ 242,818 $ 1,862
Feb 20, 2019 $ 0.00223
+2.36%
$ 249,064 $ 576
Feb 19, 2019 $ 0.00217
+111.03%
$ 243,405 $ 1,013
Feb 18, 2019 $ 0.00103
-51.06%
$ 115,352 $ 2
Feb 17, 2019 $ 0.00211
+5.09%
$ 235,734 $ 133
Feb 16, 2019 $ 0.00197
+2.58%
$ 220,758 $ 150
Feb 15, 2019 $ 0.00198
+3.10%
$ 221,351 $ 20
Feb 14, 2019 $ 0.00192
+4.49%
$ 214,705 $ 119
Feb 13, 2019 $ 0.00184
-7.84%
$ 205,546 $ 251
Feb 12, 2019 $ 0.00199
-11.26%
$ 223,019 $ 844
Feb 11, 2019 $ 0.00225
+10.50%
$ 251,457 $ 62
Feb 10, 2019 $ 0.00203
-1.83%
$ 227,683 $ 113
Feb 9, 2019 $ 0.00207
+5.17%
$ 231,980 $ 7,485
Feb 8, 2019 $ 0.00197
+2.46%
$ 220,743 $ 10,638
Feb 7, 2019 $ 0.00192
+3.07%
$ 215,433 $ 3,142
Feb 6, 2019 $ 0.00187
-7.58%
$ 209,021 $ 12,820
Feb 5, 2019 $ 0.00203
-6.29%
$ 227,048 $ 9,774
Feb 4, 2019 $ 0.00217
+6.19%
$ 242,324 $ 10,261
Feb 3, 2019 $ 0.00204
-2.09%
$ 228,182 $ 15,050
Feb 2, 2019 $ 0.00208
-2.66%
$ 232,784 $ 15,931
Feb 1, 2019 $ 0.00214
-1.72%
$ 239,246 $ 15,333
Jan 31, 2019 $ 0.00217
-4.25%
$ 242,466 $ 14,196
Jan 30, 2019 $ 0.00226
-0.53%
$ 253,194 $ 12,165
Jan 29, 2019 $ 0.00227
-6.38%
$ 254,588 $ 13,213
Jan 28, 2019 $ 0.00243
+0.83%
$ 271,943 $ 9,851
Jan 27, 2019 $ 0.00241
-1.50%
$ 269,870 $ 7,855
Jan 26, 2019 $ 0.00246
-11.51%
$ 275,703 $ 9,789
Jan 25, 2019 $ 0.00278
+10.50%
$ 311,572 $ 11,592
Jan 24, 2019 $ 0.00251
-7.86%
$ 281,372 $ 9,609
Jan 23, 2019 $ 0.00273
-7.70%
$ 305,289 $ 14,650
Jan 22, 2019 $ 0.00296
-6.95%
$ 330,795 $ 21,156
Jan 21, 2019 $ 0.00318
+8.37%
$ 355,555 $ 12,121