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