AdHive Historical Data

ADH Page 2
Download
Date Close Price change Market cap Trading volume
Aug 19 $0.00254
-22.05%
$-- $5,287
Aug 12 $0.00327
-18.18%
$-- $6,818
Aug 5 $0.00399
+5.67%
$-- $13,541
Jul 29 $0.00378
+49.02%
$-- $9,478
Jul 22 $0.00253
+13.08%
$-- $9,642
Jul 15 $0.00224
+56.66%
$-- $2,717
Jul 8 $0.00143
-13.13%
$-- $9,961
Jul 1 $0.00165
+19.87%
$-- $6,782
Jun 24 $0.00137
-2.64%
$-- $4,795
Jun 17 $0.00141
-26.03%
$-- $5,884
Jun 10 $0.00191
+17.05%
$-- $7,327
Jun 3 $0.00163
-21.94%
$-- $6,320
May 27 $0.00209
-10.80%
$-- $8,301
May 20 $0.00234
-14.66%
$-- $13,111
May 13 $0.00274
+5.11%
$-- $10,602
May 6 $0.00261
+1.28%
$-- $3,931
Apr 29 $0.00258
+0.36%
$-- $4,875
Apr 22 $0.00256
-15.12%
$-- $24,185
Apr 15 $0.00302
-6.04%
$-- $31,867
Apr 8 $0.00321
+2.04%
$-- $60,751
Apr 1 $0.00315
+24.36%
$-- $67,276
Mar 25 $0.00253
+3.39%
$-- $50,251
Mar 18 $0.00245
+1.92%
$-- $54,460
Mar 11 $0.00241
+1.74%
$-- $44,653
Mar 4 $0.00237
+8.45%
$-- $17,364
Feb 25 $0.00219
+11.13%
$-- $12,739
Feb 18 $0.00197
-6.50%
$-- $10,241
Feb 11 $0.00211
+3.59%
$-- $1,580
Feb 4 $0.00203
-0.23%
$-- $54,232
Jan 28 $0.00204
-15.40%
$-- $95,740
Jan 21 $0.00241
-17.74%
$-- $86,773
Jan 14 $0.00293
+26.05%
$-- $159,222
Jan 7 $0.00231
-9.40%
$-- $209,887
Dec 31 $0.00255
-21.37%
$-- $291,198
Dec 24 $0.00324
-11.82%
$-- $392,980
Dec 17 $0.0036
+3.86%
$-- $633,563
Dec 10 $0.00347
-7.90%
$-- $354,449
Dec 3 $0.00377
-24.40%
$-- $405,099
Nov 26 $0.00497
+3.94%
$-- $186,786
Nov 19 $0.00548
-36.90%
$-- $33,138
Nov 12 $0.00856
-18.53%
$957,807 $42,015
Nov 5 $0.0108
-8.15%
$-- $45,118
Oct 29 $0.0115
+0.10%
$-- $44,615
Oct 22 $0.0117
-8.52%
$-- $45,386
Oct 15 $0.0126
+2.09%
$-- $45,526
Oct 8 $0.0126
-17.32%
$-- $45,209
Oct 1 $0.0158
-8.31%
$-- $46,009
Sep 24 $0.0173
-4.16%
$-- $46,045
Sep 17 $0.0181
-22.89%
$-- $45,403
Sep 10 $0.0186
-0.18%
$-- $44,787