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