AdHive Historical Data

ADH Page 5
Download
Date Close Price change Market cap Trading volume
Jan 5, 2020 $ 0.000537
-9.92%
$ 60,130 $ 33
Jan 4, 2020 $ 0.000596
-14.19%
$ 66,748 $ 31
Jan 3, 2020 $ 0.000695
+14.39%
$ 77,762 $ 151
Jan 2, 2020 $ 0.000607
-1.26%
$ 67,985 $ 128
Jan 1, 2020 $ 0.000615
+8.61%
$ 68,861 $ 86
Dec 31, 2019 $ 0.000566
+5.79%
$ 63,403 $ 79
Dec 30, 2019 $ 0.000535
-10.22%
$ 59,928 $ 66
Dec 29, 2019 $ 0.000596
+8.99%
$ 66,741 $ 82
Dec 28, 2019 $ 0.000547
-25.36%
$ 61,233 $ 174
Dec 27, 2019 $ 0.000733
+6.24%
$ 82,049 $ 93
Dec 26, 2019 $ 0.00069
+16.07%
$ 77,229 $ 98
Dec 25, 2019 $ 0.000594
+2.50%
$ 66,467 $ 120
Dec 24, 2019 $ 0.000579
-9.38%
$ 64,854 $ 134
Dec 23, 2019 $ 0.00064
+44.66%
$ 71,584 $ 86
Dec 22, 2019 $ 0.000442
-25.24%
$ 49,465 $ 92
Dec 21, 2019 $ 0.000591
-1.04%
$ 66,177 $ 154
Dec 20, 2019 $ 0.000597
+7.99%
$ 66,870 $ 114
Dec 19, 2019 $ 0.000553
-15.14%
$ 61,939 $ 76
Dec 18, 2019 $ 0.000652
+73.41%
$ 72,990 $ 247
Dec 17, 2019 $ 0.000377
-20.69%
$ 42,153 $ 81
Dec 16, 2019 $ 0.000475
-11.91%
$ 53,153 $ 23
Dec 15, 2019 $ 0.000539
+26.62%
$ 60,342 $ 131
Dec 14, 2019 $ 0.000426
-5.27%
$ 47,658 $ 89
Dec 13, 2019 $ 0.00045
+27.62%
$ 50,309 $ 92
Dec 12, 2019 $ 0.000352
+18.56%
$ 39,423 $ 64
Dec 11, 2019 $ 0.000296
-44.06%
$ 33,180 $ 63
Dec 10, 2019 $ 0.00053
+0.58%
$ 59,315 $ 75
Dec 9, 2019 $ 0.000527
+7.62%
$ 58,966 $ 172
Dec 8, 2019 $ 0.00049
-30.34%
$ 54,787 $ 102
Dec 7, 2019 $ 0.000703
+20.73%
$ 78,651 $ 152
Dec 6, 2019 $ 0.000582
-18.75%
$ 65,147 $ 101
Dec 5, 2019 $ 0.000718
+6.32%
$ 80,401 $ 105
Dec 4, 2019 $ 0.000681
+9.65%
$ 76,234 $ 145
Dec 3, 2019 $ 0.000621
+17.17%
$ 69,523 $ 44
Dec 2, 2019 $ 0.00053
+20.03%
$ 59,337 $ 142
Dec 1, 2019 $ 0.000442
-5.26%
$ 49,447 $ 313
Nov 30, 2019 $ 0.000466
-5.38%
$ 52,193 $ 59
Nov 29, 2019 $ 0.000493
+8.73%
$ 55,197 $ 104
Nov 28, 2019 $ 0.000454
-4.32%
$ 50,769 $ 90
Nov 27, 2019 $ 0.000475
-0.71%
$ 53,176 $ 76
Nov 26, 2019 $ 0.000479
+5.01%
$ 53,562 $ 104
Nov 25, 2019 $ 0.000454
+1.62%
$ 50,864 $ 75
Nov 24, 2019 $ 0.000447
-11.10%
$ 50,054 $ 136
Nov 23, 2019 $ 0.000503
+6.33%
$ 56,301 $ 80
Nov 22, 2019 $ 0.000471
-11.08%
$ 52,750 $ 65
Nov 21, 2019 $ 0.00053
+0.01%
$ 59,326 $ 46
Nov 20, 2019 $ 0.00053
+0.54%
$ 59,321 $ 141
Nov 19, 2019 $ 0.000527
-5.77%
$ 59,001 $ 175
Nov 18, 2019 $ 0.00056
+2.26%
$ 62,621 $ 331
Nov 17, 2019 $ 0.000547
+0.68%
$ 61,227 $ 60