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