AdHive Historical Data

ADH Page 8
Download
Date Close Price change Market cap Trading volume
Aug 8, 2019 $ 0.00357
-10.52%
$ 399,292 $ 1,592
Aug 7, 2019 $ 0.00399
-2.22%
$ 446,223 $ 2,072
Aug 6, 2019 $ 0.00408
-14.87%
$ 456,370 $ 2,742
Aug 5, 2019 $ 0.00479
+26.83%
$ 536,052 $ 2,960
Aug 4, 2019 $ 0.00378
+1.09%
$ 422,647 $ 1,548
Aug 3, 2019 $ 0.00374
+11.74%
$ 418,178 $ 2,242
Aug 2, 2019 $ 0.00334
+25.88%
$ 374,250 $ 595
Aug 1, 2019 $ 0.00266
+11.86%
$ 297,319 $ 855
Jul 31, 2019 $ 0.00237
-15.77%
$ 265,797 $ 770
Jul 30, 2019 $ 0.00282
-0.89%
$ 315,577 $ 2,013
Jul 29, 2019 $ 0.00284
+12.26%
$ 318,408 $ 1,454
Jul 28, 2019 $ 0.00253
-7.99%
$ 283,625 $ 1,717
Jul 27, 2019 $ 0.00275
+10.51%
$ 308,239 $ 1,625
Jul 26, 2019 $ 0.00249
+11.40%
$ 278,933 $ 1,298
Jul 25, 2019 $ 0.00224
-0.54%
$ 250,388 $ 1,664
Jul 24, 2019 $ 0.00225
-11.62%
$ 251,752 $ 1,607
Jul 23, 2019 $ 0.00254
+70.85%
$ 284,811 $ 937
Jul 22, 2019 $ 0.00149
-33.54%
$ 166,701 $ 793
Jul 21, 2019 $ 0.00224
+15.75%
$ 250,807 $ 42
Jul 20, 2019 $ 0.00194
+54.35%
$ 216,682 $ 17
Jul 19, 2019 $ 0.00125
+146.59%
$ 140,385 $ 8
Jul 18, 2019 $ 0.000509
+0.34%
$ 56,928 $ 64
Jul 17, 2019 $ 0.0013
+7.75%
$ 145,011 $ 1,049
Jul 16, 2019 $ 0.0012
-17.87%
$ 134,585 $ 979
Jul 15, 2019 $ 0.00146
+2.36%
$ 163,879 $ 558
Jul 14, 2019 $ 0.00143
-17.12%
$ 160,086 $ 1,237
Jul 13, 2019 $ 0.00173
-1.08%
$ 193,154 $ 1,057
Jul 12, 2019 $ 0.00174
+15.35%
$ 195,265 $ 1,283
Jul 11, 2019 $ 0.00151
+16.36%
$ 169,282 $ 1,317
Jul 10, 2019 $ 0.0013
-18.94%
$ 145,482 $ 2,070
Jul 9, 2019 $ 0.0016
-8.58%
$ 179,471 $ 1,704
Jul 8, 2019 $ 0.00175
+6.53%
$ 196,312 $ 1,294
Jul 7, 2019 $ 0.00165
+25.69%
$ 184,284 $ 1,332
Jul 6, 2019 $ 0.00131
-12.09%
$ 146,615 $ 612
Jul 5, 2019 $ 0.00149
+22.17%
$ 166,791 $ 1,009
Jul 4, 2019 $ 0.00122
-22.35%
$ 136,519 $ 963
Jul 3, 2019 $ 0.00157
+13.55%
$ 175,827 $ 1,177
Jul 2, 2019 $ 0.00138
+14.70%
$ 154,846 $ 1,096
Jul 1, 2019 $ 0.00121
-12.18%
$ 135,009 $ 592
Jun 30, 2019 $ 0.00137
-5.88%
$ 153,743 $ 665
Jun 29, 2019 $ 0.00146
-12.28%
$ 163,386 $ 399
Jun 28, 2019 $ 0.00166
+16.09%
$ 186,260 $ 876
Jun 27, 2019 $ 0.00143
-23.46%
$ 160,450 $ 543
Jun 26, 2019 $ 0.00187
+29.59%
$ 209,642 $ 1,059
Jun 25, 2019 $ 0.00145
-4.13%
$ 161,769 $ 503
Jun 24, 2019 $ 0.00151
+6.85%
$ 168,741 $ 749
Jun 23, 2019 $ 0.00141
+1.29%
$ 157,914 $ 838
Jun 22, 2019 $ 0.00139
-2.07%
$ 155,910 $ 1,141
Jun 21, 2019 $ 0.00142
+13.58%
$ 159,197 $ 786
Jun 20, 2019 $ 0.00125
+2.31%
$ 140,167 $ 636