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