AdHive Historical Data

ADH Page 4
Download
Date Close Price change Market cap Trading volume
Feb 24, 2020 $0.00126
-0.59%
$141,177 $189
Feb 23, 2020 $0.00127
+3.13%
$141,919 $341
Feb 22, 2020 $0.00123
+1.33%
$137,599 $296
Feb 21, 2020 $0.00121
+6.44%
$135,787 $394
Feb 20, 2020 $0.00114
+13.61%
$127,594 $279
Feb 19, 2020 $0.001
-27.34%
$112,416 $337
Feb 18, 2020 $0.00138
+8.32%
$154,587 $361
Feb 17, 2020 $0.00128
+0.89%
$142,797 $252
Feb 16, 2020 $0.00127
+14.11%
$141,718 $335
Feb 15, 2020 $0.00111
-37.42%
$124,065 $451
Feb 14, 2020 $0.00177
+13.96%
$198,412 $351
Feb 13, 2020 $0.00156
+1.85%
$174,048 $554
Feb 12, 2020 $0.00153
+14.94%
$170,930 $246
Feb 11, 2020 $0.00133
+32.46%
$148,757 $679
Feb 10, 2020 $0.001
-4.20%
$112,365 $335
Feb 9, 2020 $0.00105
+0.22%
$117,281 $54
Feb 8, 2020 $0.00105
+0.79%
$117,119 $524
Feb 7, 2020 $0.00104
+3.48%
$116,253 $182
Feb 6, 2020 $0.001
+13.00%
$112,386 $171
Feb 5, 2020 $0.00089
+0.54%
$99,573 $206
Feb 4, 2020 $0.000885
+3.77%
$99,056 $160
Feb 3, 2020 $0.000853
-5.18%
$95,493 $244
Feb 2, 2020 $0.0009
+21.02%
$100,710 $300
Feb 1, 2020 $0.000744
+2.00%
$83,240 $99
Jan 31, 2020 $0.000729
-7.51%
$81,567 $292
Jan 30, 2020 $0.000788
-1.88%
$88,170 $184
Jan 29, 2020 $0.000803
-2.45%
$89,916 $114
Jan 28, 2020 $0.000824
+17.13%
$92,196 $307
Jan 27, 2020 $0.000703
-8.34%
$78,709 $81
Jan 26, 2020 $0.000767
+8.88%
$85,879 $141
Jan 25, 2020 $0.000705
-2.74%
$78,904 $94
Jan 24, 2020 $0.000725
-7.50%
$81,119 $227
Jan 23, 2020 $0.000784
+4.74%
$87,726 $120
Jan 22, 2020 $0.000748
+1.29%
$83,768 $157
Jan 21, 2020 $0.000739
-8.93%
$82,711 $138
Jan 20, 2020 $0.000812
+11.66%
$90,834 $328
Jan 19, 2020 $0.000727
-5.15%
$81,364 $62
Jan 18, 2020 $0.000625
-13.08%
$69,971 $53
Jan 17, 2020 $0.000721
-6.83%
$80,670 $176
Jan 16, 2020 $0.000773
-4.36%
$86,553 $25
Jan 15, 2020 $0.000808
-3.73%
$90,476 $87
Jan 14, 2020 $0.00084
+43.12%
$94,019 $205
Jan 13, 2020 $0.000405
+0.24%
$45,331 $2
Jan 12, 2020 $0.000482
-27.97%
$53,943 $30
Jan 11, 2020 $0.000669
+15.87%
$74,864 $71
Jan 10, 2020 $0.000577
-16.43%
$64,625 $29
Jan 9, 2020 $0.000691
-4.56%
$77,356 $227
Jan 8, 2020 $0.000725
+9.18%
$81,101 $16
Jan 7, 2020 $0.000664
+14.17%
$74,307 $215
Jan 6, 2020 $0.000581
+8.18%
$65,060 $80