AdHive Historical Data

ADH Page 7
Download
Date Close Price change Market cap Trading volume
Sep 27, 2019 $0.00107
-5.75%
$120,272 $88
Sep 26, 2019 $0.00114
-29.37%
$127,613 $180
Sep 25, 2019 $0.00161
-17.39%
$180,409 $67
Sep 24, 2019 $0.00193
+2.51%
$216,286 $285
Sep 23, 2019 $0.00189
+16.17%
$210,978 $228
Sep 22, 2019 $0.00162
-29.64%
$181,607 $105
Sep 21, 2019 $0.00231
-13.96%
$258,114 $124
Sep 20, 2019 $0.00268
+14.03%
$300,008 $466
Sep 19, 2019 $0.00235
+5.56%
$263,092 $201
Sep 18, 2019 $0.00223
+12.20%
$249,246 $171
Sep 17, 2019 $0.00198
-16.54%
$222,151 $588
Sep 16, 2019 $0.00238
+0.85%
$266,300 $166
Sep 15, 2019 $0.00236
+13.54%
$264,072 $599
Sep 14, 2019 $0.00208
-20.25%
$232,586 $522
Sep 13, 2019 $0.00261
+40.52%
$291,635 $530
Sep 12, 2019 $0.00185
-24.01%
$207,538 $477
Sep 11, 2019 $0.00243
+75.17%
$272,456 $501
Sep 10, 2019 $0.00139
-19.89%
$155,803 $453
Sep 9, 2019 $0.00173
+44.36%
$194,129 $418
Sep 8, 2019 $0.0012
-21.89%
$134,478 $331
Sep 7, 2019 $0.00154
-39.17%
$172,171 $320
Sep 6, 2019 $0.00253
+3.40%
$283,316 $1,152
Sep 5, 2019 $0.00245
+19.54%
$274,006 $317
Sep 4, 2019 $0.00204
-21.52%
$228,538 $488
Sep 3, 2019 $0.0026
+7.81%
$291,305 $1,191
Sep 2, 2019 $0.00242
+12.88%
$270,325 $987
Sep 1, 2019 $0.00215
-8.48%
$240,138 $468
Aug 31, 2019 $0.00234
+32.25%
$262,407 $312
Aug 30, 2019 $0.00177
-29.78%
$198,414 $261
Aug 29, 2019 $0.00252
-11.33%
$282,547 $297
Aug 28, 2019 $0.00285
-9.81%
$318,656 $452
Aug 27, 2019 $0.00316
+16.50%
$353,332 $598
Aug 26, 2019 $0.0027
+6.09%
$302,276 $958
Aug 25, 2019 $0.00254
-10.80%
$284,823 $925
Aug 24, 2019 $0.00285
+11.29%
$319,291 $1,287
Aug 23, 2019 $0.00256
-3.46%
$286,891 $762
Aug 22, 2019 $0.00266
-6.94%
$297,185 $907
Aug 21, 2019 $0.00305
-3.96%
$341,183 $4
Aug 20, 2019 $0.00317
-1.49%
$355,256 $330
Aug 19, 2019 $0.0032
-1.83%
$358,678 $1,073
Aug 18, 2019 $0.00327
+2.25%
$365,615 $624
Aug 17, 2019 $0.00319
+3.61%
$357,110 $1,994
Aug 16, 2019 $0.00307
+7.59%
$343,240 $390
Aug 15, 2019 $0.00284
-14.36%
$317,407 $762
Aug 14, 2019 $0.0033
+2.67%
$369,582 $905
Aug 13, 2019 $0.00322
-14.77%
$359,967 $718
Aug 12, 2019 $0.00378
-5.38%
$422,793 $1,423
Aug 11, 2019 $0.00399
+5.12%
$446,615 $2,063
Aug 10, 2019 $0.0038
+13.33%
$424,880 $1,183
Aug 9, 2019 $0.00336
-5.70%
$375,721 $929