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