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