AdHive Historical Data

ADH Page 2
Download
Date Close Price change Market cap Trading volume
Jun 3, 2020 $ 0.000841
-5.47%
$ 94,120 $ 181
Jun 2, 2020 $ 0.000889
-12.38%
$ 99,519 $ 482
Jun 1, 2020 $ 0.00101
-1.69%
$ 113,579 $ 86
May 31, 2020 $ 0.00103
+1.27%
$ 115,594 $ 192
May 30, 2020 $ 0.00102
+8.11%
$ 114,097 $ 207
May 29, 2020 $ 0.000943
-0.61%
$ 105,513 $ 95
May 28, 2020 $ 0.000948
+12.19%
$ 106,066 $ 164
May 27, 2020 $ 0.000844
-3.71%
$ 94,505 $ 137
May 26, 2020 $ 0.000877
+9.76%
$ 98,144 $ 211
May 25, 2020 $ 0.000799
+4.23%
$ 89,421 $ 82
May 24, 2020 $ 0.000769
+4.09%
$ 86,024 $ 101
May 23, 2020 $ 0.000739
-5.05%
$ 82,665 $ 259
May 22, 2020 $ 0.000778
+3.63%
$ 87,039 $ 92
May 21, 2020 $ 0.000751
-9.45%
$ 83,997 $ 282
May 20, 2020 $ 0.000829
+1.56%
$ 92,775 $ 168
May 19, 2020 $ 0.000816
+0.38%
$ 91,297 $ 237
May 18, 2020 $ 0.000812
+3.51%
$ 90,896 $ 192
May 17, 2020 $ 0.000785
+2.25%
$ 87,834 $ 157
May 16, 2020 $ 0.000768
-4.36%
$ 85,954 $ 159
May 15, 2020 $ 0.000803
-10.35%
$ 89,884 $ 252
May 14, 2020 $ 0.000896
+3.97%
$ 100,315 $ 160
May 13, 2020 $ 0.000862
+1.22%
$ 96,467 $ 171
May 12, 2020 $ 0.000851
-0.02%
$ 95,267 $ 243
May 11, 2020 $ 0.000851
+4.04%
$ 95,226 $ 152
May 10, 2020 $ 0.000818
-13.74%
$ 91,556 $ 208
May 9, 2020 $ 0.000948
-5.43%
$ 106,155 $ 103
May 8, 2020 $ 0.001
+25.62%
$ 112,291 $ 404
May 7, 2020 $ 0.000799
+10.52%
$ 89,407 $ 203
May 6, 2020 $ 0.000725
-5.63%
$ 81,139 $ 168
May 5, 2020 $ 0.000768
+4.87%
$ 85,986 $ 171
May 4, 2020 $ 0.000733
-5.23%
$ 82,039 $ 202
May 3, 2020 $ 0.000773
-0.79%
$ 86,568 $ 176
May 2, 2020 $ 0.00078
+0.61%
$ 87,261 $ 200
May 1, 2020 $ 0.000775
-2.43%
$ 86,728 $ 197
Apr 30, 2020 $ 0.000793
-3.70%
$ 88,793 $ 105
Apr 29, 2020 $ 0.000824
+6.23%
$ 92,194 $ 277
Apr 28, 2020 $ 0.000777
+0.39%
$ 86,915 $ 148
Apr 27, 2020 $ 0.000774
-0.12%
$ 86,582 $ 150
Apr 26, 2020 $ 0.000774
-1.09%
$ 86,629 $ 261
Apr 25, 2020 $ 0.000783
+10.44%
$ 87,591 $ 138
Apr 24, 2020 $ 0.000709
-4.24%
$ 79,313 $ 299
Apr 23, 2020 $ 0.00074
+1.16%
$ 82,795 $ 150
Apr 22, 2020 $ 0.000731
+8.70%
$ 81,783 $ 205
Apr 21, 2020 $ 0.000672
-4.82%
$ 75,221 $ 129
Apr 20, 2020 $ 0.000706
-5.03%
$ 79,038 $ 215
Apr 19, 2020 $ 0.000744
+2.19%
$ 83,225 $ 127
Apr 18, 2020 $ 0.000727
+7.93%
$ 81,398 $ 185
Apr 17, 2020 $ 0.000674
-2.21%
$ 75,387 $ 129
Apr 16, 2020 $ 0.000689
+7.45%
$ 77,071 $ 163
Apr 15, 2020 $ 0.000641
-3.71%
$ 71,775 $ 91