Market Cap:

AdHive AdHive (ADH)

0.015441 USD (-3.17%)
0.00000230 BTC (-7.75%)
0.00006739 ETH (-11.64%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,728,232 USD
257 BTC
7,542 ETH
Volume (24h)
79,979 USD
11.90 BTC
349.04 ETH
Circulating Supply
111,921,314 ADH
Total Supply
392,000,000 ADH

Historical data for AdHive

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.016055 0.016477 0.014328 0.015675 82,287 1,796,945
Sep 19, 2018 0.017025 0.017173 0.015772 0.016054 72,254 1,905,420
Sep 18, 2018 0.017407 0.017674 0.016432 0.017045 74,614 1,948,251
Sep 17, 2018 0.021555 0.022192 0.017195 0.017523 22,518 2,412,510
Sep 16, 2018 0.021737 0.031274 0.018631 0.021550 45,180 2,432,855
Sep 15, 2018 0.017677 0.023215 0.016304 0.021706 57,374 1,978,421
Sep 14, 2018 0.016330 0.018576 0.016272 0.017884 42,211 1,827,714
Sep 13, 2018 0.019396 0.019985 0.016377 0.016688 51,108 2,170,811
Sep 12, 2018 0.015876 0.019645 0.015073 0.019446 45,322 1,776,841
Sep 11, 2018 0.019262 0.020256 0.015528 0.015883 78,479 2,155,810
Sep 10, 2018 0.017202 0.019742 0.017057 0.017415 117,391 1,925,254
Sep 09, 2018 0.018730 0.019866 0.017189 0.017324 81,907 2,096,262
Sep 08, 2018 0.020460 0.022564 0.018444 0.019974 123,755 2,289,939
Sep 07, 2018 0.023553 0.026596 0.019635 0.020406 86,209 2,636,123
Sep 06, 2018 0.025805 0.026985 0.022937 0.023273 71,370 2,888,102
Sep 05, 2018 0.033960 0.034389 0.026069 0.026069 52,747 3,800,842
Sep 04, 2018 0.032373 0.034606 0.031700 0.033952 69,165 3,623,205
Sep 03, 2018 0.033325 0.033534 0.031081 0.032171 82,049 3,729,730
Sep 02, 2018 0.036814 0.036814 0.033236 0.033348 90,902 4,120,274
Sep 01, 2018 0.033669 0.036495 0.032847 0.036486 182,778 3,768,332
Aug 31, 2018 0.027294 0.035100 0.026963 0.034405 146,224 3,054,732
Aug 30, 2018 0.028272 0.028624 0.026343 0.027294 54,591 3,164,275
Aug 29, 2018 0.030028 0.030512 0.028013 0.028231 105,399 3,360,736
Aug 28, 2018 0.029467 0.030428 0.029171 0.030342 53,168 3,298,020
Aug 27, 2018 0.029507 0.029668 0.028414 0.029416 52,544 3,302,473
Aug 26, 2018 0.029457 0.029758 0.028323 0.029497 41,967 3,296,855
Aug 25, 2018 0.029793 0.030009 0.028932 0.029405 38,335 3,334,480
Aug 24, 2018 0.029760 0.030215 0.029273 0.029812 40,788 3,330,771
Aug 23, 2018 0.029598 0.030549 0.029250 0.029772 46,220 3,312,638
Aug 22, 2018 0.030558 0.032313 0.028822 0.029494 63,815 3,420,038
* Earliest data in range (UTC time)
** Latest data in range (UTC time)