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