Market Cap R$12.30T -1.19%
Volume 24h R$706.48B 19.92%
BTC % 50.81% 0.9%
ETH % 15.59% -2.24%
Coins 26.891 +24
Exchanges 885
Last update 3 Minutes ago
AdHIve ADH

AdHIve (ADH) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
Oct-23 2020 R$0.00320892 R$0.00316777 R$0.00320892 R$0.00319766 - R$421,574
Oct-22 2020 R$0.00319766 R$0.0030238 R$0.00324684 R$0.00303087 - R$420,096
Oct-21 2020 R$0.00303087 R$0.00284954 R$0.00309607 R$0.00285271 - R$398,184
Oct-20 2020 R$0.00285271 R$0.00284084 R$0.00294253 R$0.00293613 - R$374,778
Oct-19 2020 R$0.00293613 R$0.00288797 R$0.00296229 R$0.00292283 - R$385,742
Oct-18 2020 R$0.00292288 R$0.00284493 R$0.0029258 R$0.00285051 - R$383,996
Oct-17 2020 R$0.00285051 R$0.00281678 R$0.00285757 R$0.00283024 - R$374,493
Oct-16 2020 R$0.00283024 R$0.00280215 R$0.0029368 R$0.00291689 - R$371,826
Oct-15 2020 R$0.00291689 R$0.00286981 R$0.00294601 R$0.00293265 - R$383,210
Oct-14 2020 R$0.00293265 R$0.00289161 R$0.00299299 R$0.00294586 - R$385,284
Oct-13 2020 R$0.00294586 R$0.00290251 R$0.00299637 R$0.00299637 - R$387,017
Oct-12 2020 R$0.00299637 R$0.00283342 R$0.00305349 R$0.00289908 - R$393,657
Oct-11 2020 R$0.00289908 R$0.00285804 R$0.00291536 R$0.00286684 - R$380,875
Oct-10 2020 R$0.00286684 R$0.00282344 R$0.00292324 R$0.00282528 - R$376,637
Oct-09 2020 R$0.00282528 R$0.00269094 R$0.00284632 R$0.00271074 - R$371,178

Historical and market price analysis of AdHIve (ADH), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 920 days, from day 10-23-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.1179 BRL.