AdHive Historical Data

ADH Page 13
Download
Date Close Price change Market cap Trading volume
Dec 1, 2018 $ 0.00486
-6.55%
$ 544,096 $ 57,410
Nov 30, 2018 $ 0.00522
-2.57%
$ 584,268 $ 55,392
Nov 29, 2018 $ 0.00489
+0.00%
$ 547,407 $ 4,089
Nov 28, 2018 $ 0.00475
+0.00%
$ 531,466 $ 3,750
Nov 27, 2018 $ 0.00487
+0.00%
$ 544,616 $ 3,926
Nov 26, 2018 $ 0.00478
+0.00%
$ 534,770 $ 3,820
Nov 25, 2018 $ 0.00548
+0.00%
$ 613,882 $ 4,292
Nov 24, 2018 $ 0.0055
+0.00%
$ 615,096 $ 4,307
Nov 23, 2018 $ 0.00601
+0.00%
$ 672,404 $ 4,525
Nov 22, 2018 $ 0.00625
+0.00%
$ 699,214 $ 4,500
Nov 21, 2018 $ 0.00637
+0.00%
$ 712,514 $ 4,634
Nov 20, 2018 $ 0.00765
+0.00%
$ 856,030 $ 5,282
Nov 19, 2018 $ 0.00869
+0.00%
$ 972,921 $ 5,598
Nov 18, 2018 $ 0.00856
+0.00%
$ 957,807 $ 5,553
Nov 17, 2018 $ 0.00835
+0.00%
$ 934,021 $ 5,591
Nov 16, 2018 $ 0.00848
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.00931
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.00945
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.00991
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0105
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0108
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0108
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0109
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0114
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0113
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0117
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0117
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0115
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0112
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0114
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0111
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0112
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0117
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0115
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0117
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.013
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.0131
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.013
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.013
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.0131
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.0128
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.0126
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0127
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0129
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.0133
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 0.0131
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 0.0129
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 0.0124
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 0.0126
+0.00%
$ -- $ 6,260
Oct 13, 2018 $ 0.013
+0.00%
$ -- $ 6,262