AdHive Historical Data

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