AdHive Historical Data

ADH Page 3
Download
Date Close Price change Market cap Trading volume
Apr 14, 2020 $ 0.000666
+1.02%
$ 74,523 $ 143
Apr 13, 2020 $ 0.000659
-3.94%
$ 73,777 $ 170
Apr 12, 2020 $ 0.000687
-0.07%
$ 76,844 $ 158
Apr 11, 2020 $ 0.000687
+1.97%
$ 76,899 $ 209
Apr 10, 2020 $ 0.000673
-8.01%
$ 75,353 $ 159
Apr 9, 2020 $ 0.000732
+0.98%
$ 81,950 $ 289
Apr 8, 2020 $ 0.000725
+3.05%
$ 81,128 $ 108
Apr 7, 2020 $ 0.000704
-2.75%
$ 78,747 $ 122
Apr 6, 2020 $ 0.000723
+16.97%
$ 80,932 $ 242
Apr 5, 2020 $ 0.000618
-2.05%
$ 69,200 $ 98
Apr 4, 2020 $ 0.000631
+1.79%
$ 70,668 $ 224
Apr 3, 2020 $ 0.00062
+2.63%
$ 69,422 $ 123
Apr 2, 2020 $ 0.000604
+0.98%
$ 67,574 $ 189
Apr 1, 2020 $ 0.000598
+5.41%
$ 66,907 $ 149
Mar 31, 2020 $ 0.000568
-0.55%
$ 63,539 $ 190
Mar 30, 2020 $ 0.000571
+5.37%
$ 63,925 $ 137
Mar 29, 2020 $ 0.000543
-3.30%
$ 60,731 $ 85
Mar 28, 2020 $ 0.000561
-1.20%
$ 62,836 $ 195
Mar 27, 2020 $ 0.000568
-5.28%
$ 63,574 $ 179
Mar 26, 2020 $ 0.0006
+0.94%
$ 67,125 $ 108
Mar 25, 2020 $ 0.000594
+1.10%
$ 66,476 $ 145
Mar 24, 2020 $ 0.000588
+2.81%
$ 65,757 $ 234
Mar 23, 2020 $ 0.000553
+6.39%
$ 61,925 $ 0
Mar 22, 2020 $ 0.00052
-7.90%
$ 58,201 $ 0
Mar 21, 2020 $ 0.000564
-3.85%
$ 63,160 $ 31
Mar 20, 2020 $ 0.000586
-0.78%
$ 65,552 $ 57
Mar 19, 2020 $ 0.00059
+18.78%
$ 66,065 $ 81
Mar 18, 2020 $ 0.000497
+1.56%
$ 55,580 $ 57
Mar 17, 2020 $ 0.00049
+2.97%
$ 54,860 $ 195
Mar 16, 2020 $ 0.000475
-8.95%
$ 53,183 $ 70
Mar 15, 2020 $ 0.000522
+0.19%
$ 58,413 $ 234
Mar 14, 2020 $ 0.000522
-11.53%
$ 58,375 $ 130
Mar 13, 2020 $ 0.000587
+22.97%
$ 65,682 $ 171
Mar 12, 2020 $ 0.000478
-48.22%
$ 53,490 $ 101
Mar 11, 2020 $ 0.000923
-2.32%
$ 103,319 $ 260
Mar 10, 2020 $ 0.000945
+8.19%
$ 105,720 $ 136
Mar 9, 2020 $ 0.000869
-7.47%
$ 97,264 $ 344
Mar 8, 2020 $ 0.000939
-5.66%
$ 105,136 $ 124
Mar 7, 2020 $ 0.000996
-6.31%
$ 111,420 $ 397
Mar 6, 2020 $ 0.00106
+18.99%
$ 118,739 $ 103
Mar 5, 2020 $ 0.00089
-12.05%
$ 99,626 $ 198
Mar 4, 2020 $ 0.00101
-4.00%
$ 113,174 $ 333
Mar 3, 2020 $ 0.00105
-1.67%
$ 117,879 $ 142
Mar 2, 2020 $ 0.00107
+16.25%
$ 119,812 $ 319
Mar 1, 2020 $ 0.000921
-15.02%
$ 103,101 $ 82
Feb 29, 2020 $ 0.00109
-3.45%
$ 121,627 $ 296
Feb 28, 2020 $ 0.00113
+4.48%
$ 126,002 $ 204
Feb 27, 2020 $ 0.00107
-0.40%
$ 120,121 $ 275
Feb 26, 2020 $ 0.00108
-8.00%
$ 120,698 $ 514
Feb 25, 2020 $ 0.00118
-6.78%
$ 131,582 $ 368