AdHive Historical Data

ADH Page 16
Download
Date Close Price change Market cap Trading volume
Jul 4, 2018 $0.0418
+0.00%
$-- $6,614
Jul 3, 2018 $0.0409
+0.00%
$-- $6,463
Jul 2, 2018 $0.0409
+0.00%
$-- $6,366
Jul 1, 2018 $0.0392
+0.00%
$-- $6,381
Jun 30, 2018 $0.0352
+0.00%
$-- $5,913
Jun 29, 2018 $0.037
+0.00%
$-- $6,097
Jun 28, 2018 $0.0387
+0.00%
$-- $6,114
Jun 27, 2018 $0.0412
+0.00%
$-- $6,211
Jun 26, 2018 $0.041
+0.00%
$-- $6,213
Jun 25, 2018 $0.0391
+0.00%
$-- $6,037
Jun 24, 2018 $0.0419
+0.00%
$-- $6,136
Jun 23, 2018 $0.0437
+0.00%
$-- $6,394
Jun 22, 2018 $0.0472
+0.00%
$-- $6,752
Jun 21, 2018 $0.0466
+0.00%
$-- $6,710
Jun 20, 2018 $0.0469
+0.00%
$-- $6,746
Jun 19, 2018 $0.0452
+0.00%
$-- $6,550
Jun 18, 2018 $0.0449
+0.00%
$-- $6,552
Jun 17, 2018 $0.0459
+0.00%
$-- $6,506
Jun 16, 2018 $0.0441
+0.00%
$-- $6,584
Jun 15, 2018 $0.0364
+0.00%
$-- $6,525
Jun 14, 2018 $0.0327
+0.00%
$-- $6,484
Jun 13, 2018 $0.0331
+0.00%
$-- $6,802
Jun 12, 2018 $0.0323
+0.00%
$-- $6,781
Jun 11, 2018 $0.0359
+0.00%
$-- $7,250
Jun 10, 2018 $0.0392
+0.00%
$-- $7,649
Jun 8, 2018 $0.0411
+0.00%
$-- $7,684
Jun 7, 2018 $0.0384
+0.00%
$-- $7,640
Jun 6, 2018 $0.0385
+0.00%
$-- $7,562
Jun 5, 2018 $0.0393
+0.00%
$-- $7,512
Jun 4, 2018 $0.0438
+0.00%
$-- $7,699
Jun 3, 2018 $0.0448
+0.00%
$-- $7,606
Jun 2, 2018 $0.0458
+0.00%
$-- $7,494
Jun 1, 2018 $0.0468
+0.00%
$-- $7,512
May 31, 2018 $0.0457
+0.00%
$-- $7,456
May 30, 2018 $0.044
+0.00%
$-- $7,303
May 29, 2018 $0.044
+0.00%
$-- $7,272
May 28, 2018 $0.05
+0.00%
$-- $7,338
May 27, 2018 $0.0535
+0.00%
$-- $7,505
May 26, 2018 $0.0576
+0.00%
$-- $7,515
May 25, 2018 $0.0548
+0.00%
$-- $7,563
May 24, 2018 $0.0573
+0.00%
$-- $7,829
May 23, 2018 $0.0596
+0.00%
$-- $8,271
May 22, 2018 $0.0652
+0.00%
$-- $8,468
May 21, 2018 $0.0635
+0.00%
$-- $8,365
May 20, 2018 $0.0655
+0.00%
$-- $8,269
May 19, 2018 $0.067
+0.00%
$-- $8,118
May 18, 2018 $0.0733
+0.00%
$-- $8,315
May 17, 2018 $0.0646
+0.00%
$-- $8,315
May 16, 2018 $0.0647
+0.00%
$-- $8,677
May 15, 2018 $0.0663
+0.00%
$-- $8,625