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