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