Market Cap $2.60T
1.39%
Volume 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Coins
28.264
+11
Exchanges
885
Last update
1 minute ago
AdHIve (ADH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-23 2020 | $0.00062699 | $0.00061896 | $0.00062699 | $0.0006248 | - | $82,372 |
| Oct-22 2020 | $0.0006248 | $0.00059083 | $0.00063441 | $0.00059221 | - | $82,084 |
| Oct-21 2020 | $0.00059221 | $0.00055678 | $0.00060495 | $0.0005574 | - | $77,802 |
| Oct-20 2020 | $0.0005574 | $0.00055508 | $0.00057494 | $0.0005737 | - | $73,229 |
| Oct-19 2020 | $0.0005737 | $0.00056428 | $0.00057881 | $0.00057109 | - | $75,371 |
| Oct-18 2020 | $0.00057111 | $0.00055588 | $0.00057168 | $0.00055696 | - | $75,030 |
| Oct-17 2020 | $0.00055696 | $0.00055038 | $0.00055835 | $0.00055301 | - | $73,173 |
| Oct-16 2020 | $0.00055301 | $0.00054752 | $0.00057383 | $0.00056994 | - | $72,652 |
| Oct-15 2020 | $0.00056994 | $0.00056074 | $0.00057563 | $0.00057302 | - | $74,876 |
| Oct-14 2020 | $0.00057302 | $0.000565 | $0.0005848 | $0.0005756 | - | $75,282 |
| Oct-13 2020 | $0.0005756 | $0.00056713 | $0.00058547 | $0.00058547 | - | $75,620 |
| Oct-12 2020 | $0.00058547 | $0.00055363 | $0.00059663 | $0.00056646 | - | $76,918 |
| Oct-11 2020 | $0.00056646 | $0.00055844 | $0.00056963 | $0.00056016 | - | $74,420 |
| Oct-10 2020 | $0.00056016 | $0.00055168 | $0.00057118 | $0.00055203 | - | $73,592 |
| Oct-09 2020 | $0.00055203 | $0.00052579 | $0.00055615 | $0.00052966 | - | $72,525 |