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