AdHive Historical Data

ADH Page 15
Download
Date Close Price change Market cap Trading volume
Aug 23, 2018 $0.0307
+0.00%
$-- $6,593
Aug 22, 2018 $0.0307
+0.00%
$-- $6,418
Aug 21, 2018 $0.0329
+0.00%
$-- $6,475
Aug 20, 2018 $0.0336
+0.00%
$-- $6,423
Aug 19, 2018 $0.0367
+0.00%
$-- $6,482
Aug 18, 2018 $0.0363
+0.00%
$-- $6,470
Aug 17, 2018 $0.034
+0.00%
$-- $6,376
Aug 16, 2018 $0.0354
+0.00%
$-- $6,372
Aug 15, 2018 $0.0351
+0.00%
$-- $6,093
Aug 14, 2018 $0.0376
+0.00%
$-- $6,363
Aug 13, 2018 $0.0388
+0.00%
$-- $6,339
Aug 12, 2018 $0.0406
+0.00%
$-- $6,230
Aug 11, 2018 $0.047
+0.00%
$-- $6,446
Aug 10, 2018 $0.0478
+0.00%
$-- $6,424
Aug 9, 2018 $0.0484
+0.00%
$-- $6,496
Aug 8, 2018 $0.0537
+0.00%
$-- $7,023
Aug 7, 2018 $0.0537
+0.00%
$-- $7,019
Aug 6, 2018 $0.052
+0.00%
$-- $7,028
Aug 5, 2018 $0.0544
+0.00%
$-- $7,279
Aug 4, 2018 $0.056
+0.00%
$-- $7,454
Aug 3, 2018 $0.0578
+0.00%
$-- $7,615
Aug 2, 2018 $0.0585
+0.00%
$-- $7,600
Aug 1, 2018 $0.0626
+0.00%
$-- $7,943
Jul 31, 2018 $0.0645
+0.00%
$-- $8,142
Jul 30, 2018 $0.0657
+0.00%
$-- $8,202
Jul 29, 2018 $0.0661
+0.00%
$-- $8,183
Jul 28, 2018 $0.0639
+0.00%
$-- $8,018
Jul 27, 2018 $0.0664
+0.00%
$-- $8,202
Jul 26, 2018 $0.0657
+0.00%
$-- $8,232
Jul 25, 2018 $0.0656
+0.00%
$-- $8,045
Jul 24, 2018 $0.0651
+0.00%
$-- $7,671
Jul 23, 2018 $0.0634
+0.00%
$-- $7,454
Jul 22, 2018 $0.064
+0.00%
$-- $7,355
Jul 21, 2018 $0.068
+0.00%
$-- $7,431
Jul 20, 2018 $0.0656
+0.00%
$-- $7,386
Jul 19, 2018 $0.0668
+0.00%
$-- $7,400
Jul 18, 2018 $0.063
+0.00%
$-- $6,887
Jul 17, 2018 $0.0556
+0.00%
$-- $6,540
Jul 16, 2018 $0.0502
+0.00%
$-- $6,334
Jul 15, 2018 $0.0487
+0.00%
$-- $6,257
Jul 14, 2018 $0.0494
+0.00%
$-- $6,259
Jul 13, 2018 $0.0516
+0.00%
$-- $6,248
Jul 12, 2018 $0.0496
+0.00%
$-- $6,395
Jul 11, 2018 $0.0466
+0.00%
$-- $6,527
Jul 10, 2018 $0.0489
+0.00%
$-- $6,779
Jul 9, 2018 $0.0511
+0.00%
$-- $6,825
Jul 8, 2018 $0.0493
+0.00%
$-- $6,632
Jul 7, 2018 $0.0503
+0.00%
$-- $6,623
Jul 6, 2018 $0.0451
+0.00%
$-- $6,650
Jul 5, 2018 $0.0416
+0.00%
$-- $6,589