AdHive Historical Data

ADH Page 9
Download
Date Close Price change Market cap Trading volume
Jun 19, 2019 $0.00122
-10.75%
$137,011 $684
Jun 18, 2019 $0.00137
-28.96%
$153,501 $826
Jun 17, 2019 $0.00193
+1.23%
$216,092 $973
Jun 16, 2019 $0.00191
+4.80%
$213,467 $2,778
Jun 15, 2019 $0.00182
+0.56%
$203,702 $859
Jun 14, 2019 $0.00181
+6.66%
$202,583 $592
Jun 13, 2019 $0.0017
+1.74%
$189,931 $803
Jun 12, 2019 $0.00167
+6.42%
$186,682 $901
Jun 11, 2019 $0.00157
-8.31%
$175,412 $954
Jun 10, 2019 $0.00171
+4.89%
$191,289 $441
Jun 9, 2019 $0.00163
-5.23%
$182,384 $757
Jun 8, 2019 $0.00172
+0.21%
$192,444 $793
Jun 7, 2019 $0.00172
+1.34%
$192,039 $1,072
Jun 6, 2019 $0.00169
-2.24%
$189,492 $864
Jun 5, 2019 $0.00173
-0.03%
$193,842 $940
Jun 4, 2019 $0.00173
-9.11%
$193,881 $900
Jun 3, 2019 $0.00191
-8.70%
$213,318 $994
Jun 2, 2019 $0.00209
-1.26%
$233,656 $344
Jun 1, 2019 $0.00211
+0.20%
$236,654 $1,040
May 31, 2019 $0.00211
-3.54%
$236,165 $1,082
May 30, 2019 $0.00219
+1.19%
$244,813 $2,123
May 29, 2019 $0.00216
+4.63%
$241,947 $1,184
May 28, 2019 $0.00207
-1.34%
$231,244 $1,479
May 27, 2019 $0.00209
-10.53%
$234,370 $1,050
May 26, 2019 $0.00234
+5.28%
$261,959 $1,153
May 25, 2019 $0.00222
-33.81%
$248,831 $2,640
May 24, 2019 $0.00336
+2.27%
$375,958 $1,690
May 23, 2019 $0.00328
+4.14%
$367,591 $2,034
May 22, 2019 $0.00315
-3.32%
$352,975 $1,750
May 21, 2019 $0.00326
+16.60%
$365,141 $1,964
May 20, 2019 $0.0028
+2.03%
$313,180 $1,880
May 19, 2019 $0.00274
+12.68%
$306,947 $1,900
May 18, 2019 $0.00243
-5.05%
$272,418 $1,717
May 17, 2019 $0.00256
+4.20%
$286,869 $1,474
May 16, 2019 $0.00246
-15.11%
$275,255 $3,186
May 15, 2019 $0.0029
+17.43%
$324,144 $210
May 14, 2019 $0.00247
-13.95%
$276,032 $114
May 13, 2019 $0.00287
+9.85%
$320,780 $2,002
May 12, 2019 $0.00261
-15.28%
$291,987 $279
May 11, 2019 $0.00308
+8.48%
$344,605 $483
May 10, 2019 $0.00284
+21.94%
$317,662 $2,692
May 9, 2019 $0.00233
+22.45%
$260,510 $105
May 8, 2019 $0.0019
+4.60%
$212,752 $97
May 7, 2019 $0.00182
-32.69%
$203,390 $212
May 6, 2019 $0.0027
+4.81%
$302,170 $65
May 5, 2019 $0.00258
-0.76%
$288,272 $41
May 4, 2019 $0.0026
-3.29%
$290,459 $894
May 3, 2019 $0.00268
+1.15%
$300,344 $1
May 2, 2019 $0.00265
-1.95%
$296,919 $0
May 1, 2019 $0.00271
-2.02%
$302,813 $207