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