AdHive Historical Data

ADH Page 6
Download
Date Close Price change Market cap Trading volume
Nov 16, 2019 $0.000544
+7.12%
$60,913 $126
Nov 15, 2019 $0.000508
-11.30%
$56,862 $76
Nov 14, 2019 $0.000573
-5.82%
$64,105 $138
Nov 13, 2019 $0.000608
+12.28%
$68,066 $83
Nov 12, 2019 $0.000542
-0.56%
$60,619 $193
Nov 11, 2019 $0.000545
-14.15%
$60,961 $187
Nov 10, 2019 $0.000635
+0.01%
$71,105 $269
Nov 9, 2019 $0.000635
+10.79%
$71,098 $336
Nov 8, 2019 $0.000573
+0.70%
$64,180 $96
Nov 7, 2019 $0.00057
-1.75%
$63,747 $83
Nov 6, 2019 $0.00058
-1.26%
$64,887 $131
Nov 5, 2019 $0.000586
-4.55%
$65,586 $75
Nov 4, 2019 $0.000614
-16.68%
$68,715 $221
Nov 3, 2019 $0.000737
-1.20%
$82,476 $169
Nov 2, 2019 $0.000746
+249.09%
$83,481 $112
Nov 1, 2019 $0.000214
-51.32%
$23,914 $1,451
Oct 31, 2019 $0.000439
-63.12%
$49,130 $2,075
Oct 30, 2019 $0.00119
+26.96%
$133,212 $144
Oct 29, 2019 $0.000938
-15.24%
$104,929 $162
Oct 28, 2019 $0.00111
+5.54%
$123,795 $144
Oct 27, 2019 $0.00105
-18.86%
$117,323 $203
Oct 26, 2019 $0.00129
+23.53%
$143,910 $34
Oct 25, 2019 $0.00104
-1.28%
$116,396 $310
Oct 24, 2019 $0.00105
-0.27%
$117,911 $139
Oct 23, 2019 $0.00106
-7.57%
$118,216 $52
Oct 22, 2019 $0.00114
+6.71%
$127,893 $231
Oct 21, 2019 $0.00107
-13.42%
$119,850 $125
Oct 20, 2019 $0.00124
-4.06%
$138,424 $116
Oct 19, 2019 $0.00129
+14.18%
$144,177 $240
Oct 18, 2019 $0.00113
-13.24%
$126,268 $94
Oct 17, 2019 $0.0013
+14.71%
$145,534 $233
Oct 16, 2019 $0.00113
-7.62%
$126,880 $31
Oct 15, 2019 $0.00123
+5.99%
$137,345 $144
Oct 14, 2019 $0.00116
-13.03%
$129,586 $96
Oct 13, 2019 $0.00133
+14.11%
$149,013 $55
Oct 12, 2019 $0.00117
-6.22%
$130,580 $218
Oct 11, 2019 $0.00125
-19.04%
$139,455 $95
Oct 10, 2019 $0.00154
+19.07%
$172,260 $204
Oct 9, 2019 $0.00129
-17.19%
$144,250 $46
Oct 8, 2019 $0.00155
+2.41%
$173,801 $228
Oct 7, 2019 $0.00152
+6.22%
$169,704 $25
Oct 6, 2019 $0.00143
-2.73%
$160,187 $148
Oct 5, 2019 $0.00147
+5.61%
$164,679 $17
Oct 4, 2019 $0.0014
-17.19%
$156,535 $223
Oct 3, 2019 $0.00169
+24.71%
$189,038 $48
Oct 2, 2019 $0.00135
-4.39%
$151,587 $241
Oct 1, 2019 $0.00142
+3.15%
$158,549 $403
Sep 30, 2019 $0.00137
-8.56%
$153,707 $147
Sep 29, 2019 $0.0015
-3.67%
$168,099 $96
Sep 28, 2019 $0.00156
+45.07%
$174,509 $208