Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

AdHive Historical Data

ADH Page 12
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jan 20, 2019 $0.00293
-9.38%
$328,111 $24,705
Jan 19, 2019 $0.00322
+13.38%
$360,298 $30,933
Jan 18, 2019 $0.00285
+8.66%
$319,133 $19,302
Jan 17, 2019 $0.00264
+2.87%
$295,599 $20,333
Jan 16, 2019 $0.0026
+1.66%
$291,404 $16,457
Jan 15, 2019 $0.00255
+0.96%
$285,929 $22,825
Jan 14, 2019 $0.00254
+9.32%
$284,571 $24,666
Jan 13, 2019 $0.00231
-4.59%
$258,178 $18,061
Jan 12, 2019 $0.00242
+9.71%
$270,618 $27,339
Jan 11, 2019 $0.0022
+12.22%
$246,653 $33,390
Jan 10, 2019 $0.00196
-23.52%
$219,899 $30,052
Jan 9, 2019 $0.00257
-0.06%
$287,578 $30,264
Jan 8, 2019 $0.00257
+5.00%
$287,750 $34,075
Jan 7, 2019 $0.00245
-3.81%
$274,099 $36,706
Jan 6, 2019 $0.00255
-1.05%
$285,025 $35,456
Jan 5, 2019 $0.00257
-11.32%
$288,031 $35,633
Jan 4, 2019 $0.00292
-8.46%
$326,670 $40,314
Jan 3, 2019 $0.00318
-0.85%
$355,968 $51,034
Jan 2, 2019 $0.0032
+1.90%
$358,523 $45,831
Jan 1, 2019 $0.00314
+1.12%
$351,135 $41,208
Dec 31, 2018 $0.0031
-4.21%
$347,219 $41,722
Dec 30, 2018 $0.00324
-16.94%
$362,163 $47,302
Dec 29, 2018 $0.00389
+13.91%
$435,901 $48,686
Dec 28, 2018 $0.00342
+18.18%
$382,650 $62,066
Dec 27, 2018 $0.00289
-15.44%
$322,981 $41,361
Dec 26, 2018 $0.00341
-5.52%
$381,850 $43,875
Dec 25, 2018 $0.00355
-0.93%
$396,929 $71,280
Dec 24, 2018 $0.00358
-2.54%
$400,274 $78,410
Dec 23, 2018 $0.0036
-8.96%
$402,952 $83,428
Dec 22, 2018 $0.00395
+7.16%
$442,396 $111,369
Dec 21, 2018 $0.00373
-6.53%
$417,147 $49,605
Dec 20, 2018 $0.00399
+4.68%
$446,589 $83,644
Dec 19, 2018 $0.00381
+1.44%
$426,907 $107,415
Dec 18, 2018 $0.00379
-1.86%
$424,717 $94,636
Dec 17, 2018 $0.00391
+12.77%
$437,498 $103,466
Dec 16, 2018 $0.00347
+5.16%
$387,957 $57,918
Dec 15, 2018 $0.0033
-2.47%
$369,668 $43,665
Dec 14, 2018 $0.00338
+0.25%
$378,822 $46,302
Dec 13, 2018 $0.00338
-3.72%
$377,779 $41,478
Dec 12, 2018 $0.00351
+1.93%
$392,393 $40,687
Dec 11, 2018 $0.00343
-4.46%
$384,353 $41,716
Dec 10, 2018 $0.00361
-4.11%
$403,927 $82,684
Dec 9, 2018 $0.00377
+4.88%
$421,566 $61,984
Dec 8, 2018 $0.00362
-0.18%
$405,012 $57,592
Dec 7, 2018 $0.00361
-1.81%
$404,314 $59,895
Dec 6, 2018 $0.00368
-14.68%
$411,891 $61,970
Dec 5, 2018 $0.00431
-11.79%
$482,677 $57,209
Dec 4, 2018 $0.00489
+0.03%
$547,781 $52,029
Dec 3, 2018 $0.00489
-1.88%
$547,200 $54,421
Dec 2, 2018 $0.00497
+1.34%
$555,831 $58,399