ADH Coin Values ADH
Market Cap:
24h Vol:
Cryptocurrencies: 2665
Markets: 89363
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
Market Cap
24h Vol
2665
Cryptocurrencies89363
MarketsAdHive Crypto Coin Rank 1334
Website
131,376,614 ADH
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
AdHive
AdHive valuesUSD Price $ 0.0017
$ 0.0017
AdHive BTC Price 0.00000017
0.00000017
AdHive 24h Vol $ 580
$ 580
AdHive Market Cap $ 224,822
$ 224,822
24h Vol
0 BTC 1 H
9.71 %
24 H
6.51 %
7 d
69.54 %
Today AdHive price in US dollars is currently
0.0017
USD, and if converted to Bitcoin is
0.00000017
BTC. A total of 22 coin's are currently circulating in the Market. AdHive prices are currently experiencing a change of 6.51 %, check all cryptocurrency. Over the past 24 hours 0.000 M US dollars AdHive has been traded on Crypto Exchanges. Get AdHive's progress by adding it to your favourites and creating a free portfolio if you wish.
ADH Charts
AdHive Price Charts
ADH High/Low Price Chart
AdHive Price High/Low Price Chart
Historical Data
AdHive Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-05-04 | $0.0643 | $0.0602 | $0.0664 | $0.0602 |
| 2018-05-05 | $0.0602 | $0.0697 | $0.0706 | $0.0612 |
| 2018-05-06 | $0.0697 | $0.0648 | $0.0730 | $0.0639 |
| 2018-05-07 | $0.0648 | $0.0752 | $0.0752 | $0.0613 |
| 2018-05-08 | $0.0752 | $0.0752 | $0.0820 | $0.0614 |
| 2018-05-09 | $0.0752 | $0.0864 | $0.0893 | $0.0694 |
| 2018-05-10 | $0.0864 | $0.0803 | $0.0832 | $0.0729 |
| 2018-05-11 | $0.0803 | $0.0725 | $0.0752 | $0.0611 |
| 2018-05-12 | $0.0725 | $0.0707 | $0.0731 | $0.0643 |
| 2018-05-13 | $0.0707 | $0.0671 | $0.0754 | $0.0620 |
| 2018-05-14 | $0.0671 | $0.0664 | $0.0669 | $0.0581 |
| 2018-05-15 | $0.0664 | $0.0605 | $0.0739 | $0.0575 |
| 2018-05-16 | $0.0605 | $0.0748 | $0.0788 | $0.0572 |
| 2018-05-17 | $0.0748 | $0.0640 | $0.0739 | $0.0636 |
| 2018-05-18 | $0.0640 | $0.0617 | $0.0702 | $0.0555 |
| 2018-05-19 | $0.0617 | $0.0612 | $0.0626 | $0.0577 |
| 2018-05-20 | $0.0612 | $0.0640 | $0.0640 | $0.0615 |
| 2018-05-21 | $0.0640 | $0.0618 | $0.0634 | $0.0577 |
| 2018-05-22 | $0.0618 | $0.0526 | $0.0590 | $0.0519 |
| 2018-05-23 | $0.0526 | $0.0530 | $0.0531 | $0.0468000 |
| 2018-05-24 | $0.0530 | $0.0566 | $0.0566 | $0.0476000 |
| 2018-05-25 | $0.0567 | $0.0526 | $0.0550 | $0.0491200 |
| 2018-05-26 | $0.0526 | $0.0515 | $0.0551 | $0.0489100 |
| 2018-05-27 | $0.0515 | $0.0484200 | $0.0507 | $0.0475600 |
| 2018-05-28 | $0.0484200 | $0.0414200 | $0.0455700 | $0.0405000 |
| 2018-05-29 | $0.0414200 | $0.0444200 | $0.0471400 | $0.0444200 |
| 2018-05-30 | $0.0444300 | $0.0447900 | $0.0462400 | $0.0421200 |
| 2018-05-31 | $0.0447900 | $0.0458900 | $0.0478500 | $0.0450200 |
| 2018-06-01 | $0.0458900 | $0.0440000 | $0.0476500 | $0.0440000 |
| 2018-06-02 | $0.0440000 | $0.0442300 | $0.0482500 | $0.0442300 |
| 2018-06-03 | $0.0442300 | $0.0409800 | $0.0482200 | $0.0409800 |
| 2018-06-04 | $0.0409800 | $0.0368400 | $0.0396200 | $0.0368400 |
| 2018-06-05 | $0.0368400 | $0.0386200 | $0.0403300 | $0.0378900 |
| 2018-06-06 | $0.0386200 | $0.0388000 | $0.0400200 | $0.0374700 |
| 2018-06-07 | $0.0388000 | $0.0405000 | $0.0440000 | $0.0377800 |
| 2018-06-08 | $0.0405000 | $0.0386100 | $0.0428700 | $0.0384900 |
| 2018-06-09 | $0.0386100 | $0.0402900 | $0.0402900 | $0.0382100 |
| 2018-06-10 | $0.0402900 | $0.0324300 | $0.0356300 | $0.0324300 |
| 2018-06-11 | $0.0324300 | $0.0326700 | $0.0328800 | $0.0318200 |
| 2018-06-12 | $0.0326700 | $0.0327900 | $0.0336300 | $0.0304100 |
| 2018-06-13 | $0.0327900 | $0.0335800 | $0.0352900 | $0.0309100 |
| 2018-06-14 | $0.0335800 | $0.0464200 | $0.0509 | $0.0338900 |
| 2018-06-15 | $0.0464200 | $0.0471900 | $0.0505 | $0.0385100 |
| 2018-06-16 | $0.0471900 | $0.0448000 | $0.0481300 | $0.0448000 |
| 2018-06-17 | $0.0448000 | $0.0442600 | $0.0466900 | $0.0432700 |
| 2018-06-18 | $0.0442700 | $0.0389300 | $0.0465300 | $0.0389300 |
| 2018-06-19 | $0.0389300 | $0.0492700 | $0.0557 | $0.0404900 |
| 2018-06-20 | $0.0492700 | $0.0458400 | $0.0529 | $0.0397300 |
| 2018-06-21 | $0.0458400 | $0.0426900 | $0.0510 | $0.0378600 |
| 2018-06-22 | $0.0426900 | $0.0433000 | $0.0462200 | $0.0366000 |
| 2018-06-23 | $0.0433000 | $0.0423400 | $0.0450500 | $0.0415900 |
| 2018-06-24 | $0.0423400 | $0.0378300 | $0.0409700 | $0.0359600 |
| 2018-06-25 | $0.0378300 | $0.0413400 | $0.0451500 | $0.0363400 |
| 2018-06-26 | $0.0413400 | $0.0372000 | $0.0412400 | $0.0354000 |
| 2018-06-27 | $0.0372300 | $0.0390500 | $0.0409100 | $0.0381700 |
| 2018-06-28 | $0.0390500 | $0.0386200 | $0.0387900 | $0.0368600 |
| 2018-06-29 | $0.0386200 | $0.0397400 | $0.0402600 | $0.0383900 |
| 2018-06-30 | $0.0397400 | $0.0404000 | $0.0429800 | $0.0393600 |
| 2018-07-01 | $0.0404000 | $0.0402700 | $0.0406300 | $0.0398600 |
| 2018-07-02 | $0.0402700 | $0.0418900 | $0.0424600 | $0.0390300 |
| 2018-07-03 | $0.0418900 | $0.0412500 | $0.0412500 | $0.0406100 |
| 2018-07-04 | $0.0412400 | $0.0417200 | $0.0417200 | $0.0405500 |
| 2018-07-05 | $0.0417200 | $0.0490500 | $0.0561 | $0.0399800 |
| 2018-07-06 | $0.0490500 | $0.0492000 | $0.0506 | $0.0463800 |
| 2018-07-07 | $0.0492000 | $0.0520 | $0.0536 | $0.0487800 |
| 2018-07-08 | $0.0520 | $0.0491500 | $0.0521 | $0.0479900 |
| 2018-07-09 | $0.0491500 | $0.0471500 | $0.0534 | $0.0465800 |
| 2018-07-10 | $0.0471500 | $0.0446500 | $0.0502 | $0.0432700 |
| 2018-07-11 | $0.0446500 | $0.0532 | $0.0611 | $0.0454100 |
| 2018-07-12 | $0.0532 | $0.0469300 | $0.0515 | $0.0469300 |
| 2018-07-13 | $0.0469300 | $0.0489500 | $0.0516 | $0.0470900 |
| 2018-07-14 | $0.0489500 | $0.0482300 | $0.0491000 | $0.0466300 |
| 2018-07-15 | $0.0482300 | $0.0519 | $0.0519 | $0.0491400 |
| 2018-07-16 | $0.0519 | $0.0621 | $0.0644 | $0.0528 |
| 2018-07-17 | $0.0622 | $0.0669 | $0.0669 | $0.0613 |
| 2018-07-18 | $0.0669 | $0.0648 | $0.0671 | $0.0609 |
| 2018-07-19 | $0.0648 | $0.0716 | $0.0741 | $0.0617 |
| 2018-07-20 | $0.0716 | $0.0652 | $0.0694 | $0.0629 |
| 2018-07-21 | $0.0652 | $0.0593 | $0.0694 | $0.0574 |
| 2018-07-22 | $0.0593 | $0.0668 | $0.0707 | $0.0562 |
| 2018-07-23 | $0.0668 | $0.0639 | $0.0683 | $0.0622 |
| 2018-07-24 | $0.0639 | $0.0658 | $0.0719 | $0.0647 |
| 2018-07-25 | $0.0658 | $0.0660 | $0.0698 | $0.0637 |
| 2018-07-26 | $0.0660 | $0.0629 | $0.0693 | $0.0628 |
| 2018-07-27 | $0.0629 | $0.0652 | $0.0664 | $0.0618 |
| 2018-07-28 | $0.0652 | $0.0656 | $0.0674 | $0.0646 |
| 2018-07-29 | $0.0656 | $0.0659 | $0.0666 | $0.0644 |
| 2018-07-30 | $0.0659 | $0.0642 | $0.0657 | $0.0635 |
| 2018-07-31 | $0.0642 | $0.0601 | $0.0626 | $0.0568 |
| 2018-08-01 | $0.0601 | $0.0592 | $0.0629 | $0.0560 |
| 2018-08-02 | $0.0592 | $0.0585 | $0.0615 | $0.0561 |
| 2018-08-03 | $0.0585 | $0.0564 | $0.0609 | $0.0564 |
| 2018-08-04 | $0.0564 | $0.0541 | $0.0585 | $0.0540 |
| 2018-08-05 | $0.0541 | $0.0537 | $0.0559 | $0.0534 |
| 2018-08-06 | $0.0537 | $0.0534 | $0.0567 | $0.0532 |
| 2018-08-07 | $0.0534 | $0.0510 | $0.0525 | $0.0489400 |
| 2018-08-08 | $0.0510 | $0.0475800 | $0.0490700 | $0.0461200 |
| 2018-08-09 | $0.0475800 | $0.0479800 | $0.0498000 | $0.0472600 |
| 2018-08-10 | $0.0479800 | $0.0372700 | $0.0437700 | $0.0364700 |
| 2018-08-11 | $0.0387300 | $0.0374300 | $0.0462400 | $0.0355200 |
| 2018-08-12 | $0.0374300 | $0.0378700 | $0.0408300 | $0.0357300 |
| 2018-08-13 | $0.0378700 | $0.0357600 | $0.0364400 | $0.0325200 |
| 2018-08-14 | $0.0357600 | $0.0338400 | $0.0384900 | $0.0337600 |
| 2018-08-15 | $0.0338400 | $0.0338900 | $0.0388100 | $0.0327100 |
| 2018-08-16 | $0.0338900 | $0.0317800 | $0.0360500 | $0.0317800 |
| 2018-08-17 | $0.0317800 | $0.0381100 | $0.0424300 | $0.0345200 |
| 2018-08-18 | $0.0381100 | $0.0347900 | $0.0370300 | $0.0310200 |
| 2018-08-19 | $0.0347900 | $0.0336800 | $0.0355300 | $0.0329000 |
| 2018-08-20 | $0.0336800 | $0.0304100 | $0.0324400 | $0.0293800 |
| 2018-08-21 | $0.0304100 | $0.0308400 | $0.0324400 | $0.0297700 |
| 2018-08-22 | $0.0308400 | $0.0297900 | $0.0302500 | $0.0288800 |
| 2018-08-23 | $0.0296600 | $0.0299800 | $0.0323000 | $0.0297300 |
| 2018-08-24 | $0.0299800 | $0.0290900 | $0.0316000 | $0.0283900 |
| 2018-08-25 | $0.0290900 | $0.0294200 | $0.0298700 | $0.0280600 |
| 2018-08-26 | $0.0294200 | $0.0298400 | $0.0311900 | $0.0281200 |
| 2018-08-27 | $0.0298400 | $0.0296900 | $0.0319700 | $0.0291800 |
| 2018-08-28 | $0.0296900 | $0.0296400 | $0.0316200 | $0.0289600 |
| 2018-08-29 | $0.0296400 | $0.0271300 | $0.0301900 | $0.0256100 |
| 2018-08-30 | $0.0271300 | $0.0269700 | $0.0284400 | $0.0262600 |
| 2018-08-31 | $0.0269700 | $0.0345600 | $0.0362500 | $0.0263400 |
| 2018-09-01 | $0.0345600 | $0.0350300 | $0.0381000 | $0.0341100 |
| 2018-09-02 | $0.0350300 | $0.0329500 | $0.0382900 | $0.0328100 |
| 2018-09-03 | $0.0329500 | $0.0323900 | $0.0336700 | $0.0308300 |
| 2018-09-04 | $0.0323900 | $0.0344800 | $0.0360800 | $0.0307500 |
| 2018-09-05 | $0.0344800 | $0.0256600 | $0.0288500 | $0.0255400 |
| 2018-09-06 | $0.0256600 | $0.0230400 | $0.0271300 | $0.0222900 |
| 2018-09-07 | $0.0230500 | $0.0203100 | $0.0247200 | $0.0190600 |
| 2018-09-08 | $0.0203100 | $0.0189700 | $0.0204200 | $0.0183400 |
| 2018-09-09 | $0.0189700 | $0.0182100 | $0.0200700 | $0.0177200 |
| 2018-09-10 | $0.0181500 | $0.0193600 | $0.0195200 | $0.0169500 |
| 2018-09-11 | $0.0194200 | $0.0174000 | $0.0183500 | $0.0172000 |
| 2018-09-12 | $0.0173700 | $0.0180100 | $0.0181200 | $0.0170000 |
| 2018-09-13 | $0.0180100 | $0.0179200 | $0.0208500 | $0.0175100 |
| 2018-09-14 | $0.0179200 | $0.0178400 | $0.0186100 | $0.0172100 |
| 2018-09-15 | $0.0178400 | $0.0195900 | $0.0201200 | $0.0181500 |
| 2018-09-16 | $0.0195900 | $0.0214400 | $0.0215900 | $0.0182500 |
| 2018-09-17 | $0.0214400 | $0.0171700 | $0.0195600 | $0.0160600 |
| 2018-09-18 | $0.0171900 | $0.0169000 | $0.0183000 | $0.0167800 |
| 2018-09-19 | $0.0169000 | $0.0160500 | $0.0171200 | $0.0159400 |
| 2018-09-20 | $0.0160500 | $0.0156900 | $0.0178900 | $0.0147200 |
| 2018-09-21 | $0.0156900 | $0.0186300 | $0.0204800 | $0.0162700 |
| 2018-09-22 | $0.0186300 | $0.0184200 | $0.0187600 | $0.0165700 |
| 2018-09-23 | $0.0182800 | $0.0185100 | $0.0187300 | $0.0174100 |
| 2018-09-24 | $0.0185100 | $0.0174100 | $0.0175000 | $0.0167100 |
| 2018-09-25 | $0.0172800 | $0.0168800 | $0.0172900 | $0.0164200 |
| 2018-09-26 | $0.0168800 | $0.0166900 | $0.0172200 | $0.0157400 |
| 2018-09-27 | $0.0164300 | $0.0177500 | $0.0183700 | $0.0166300 |
| 2018-09-28 | $0.0177500 | $0.0170400 | $0.0173700 | $0.0166800 |
| 2018-09-29 | $0.0170400 | $0.0173000 | $0.0180200 | $0.0167700 |
| 2018-09-30 | $0.0173000 | $0.0167900 | $0.0176800 | $0.0165600 |
| 2018-10-01 | $0.0165800 | $0.0165100 | $0.0175900 | $0.0163200 |
| 2018-10-02 | $0.0165100 | $0.0164800 | $0.0171100 | $0.0159100 |
| 2018-10-03 | $0.0164800 | $0.0157500 | $0.0165600 | $0.0157300 |
| 2018-10-04 | $0.0157500 | $0.0159900 | $0.0162100 | $0.0157400 |
| 2018-10-05 | $0.0159900 | $0.0165200 | $0.0166800 | $0.0161800 |
| 2018-10-06 | $0.0165200 | $0.0151800 | $0.0163300 | $0.0149400 |
| 2018-10-07 | $0.0151800 | $0.0153900 | $0.0159500 | $0.0151200 |
| 2018-10-08 | $0.0153900 | $0.0160500 | $0.0168600 | $0.0153900 |
| 2018-10-09 | $0.0159200 | $0.0158300 | $0.0167700 | $0.0148600 |
| 2018-10-10 | $0.0158300 | $0.0153000 | $0.0156800 | $0.0149100 |
| 2018-10-11 | $0.0152500 | $0.0135500 | $0.0136100 | $0.0124700 |
| 2018-10-12 | $0.0135500 | $0.0127000 | $0.0139900 | $0.0126200 |
| 2018-10-13 | $0.0127000 | $0.0121700 | $0.0130000 | $0.0117100 |
| 2018-10-14 | $0.0121700 | $0.0122600 | $0.0124000 | $0.0116200 |
| 2018-10-15 | $0.0122600 | $0.0134300 | $0.0136000 | $0.0123500 |
| 2018-10-16 | $0.0134300 | $0.0126800 | $0.0153000 | $0.0125700 |
| 2018-10-17 | $0.0127400 | $0.0134300 | $0.0139300 | $0.0125000 |
| 2018-10-18 | $0.0135100 | $0.0122900 | $0.0131800 | $0.0122700 |
| 2018-10-19 | $0.0122900 | $0.0130400 | $0.0138100 | $0.0122100 |
| 2018-10-20 | $0.0130400 | $0.0126900 | $0.0132300 | $0.0123700 |
| 2018-10-21 | $0.0126900 | $0.0132500 | $0.0137000 | $0.0123900 |
| 2018-10-22 | $0.0132500 | $0.0128900 | $0.0133400 | $0.0128300 |
| 2018-10-23 | $0.0128900 | $0.0131800 | $0.0142400 | $0.0123800 |
| 2018-10-24 | $0.0131800 | $0.0128200 | $0.0141800 | $0.0124200 |
| 2018-10-25 | $0.0128300 | $0.0133000 | $0.0140700 | $0.0126200 |
| 2018-10-26 | $0.0133000 | $0.0120600 | $0.0140700 | $0.0114700 |
| 2018-10-27 | $0.0120600 | $0.0113200 | $0.0122900 | $0.0109500 |
| 2018-10-28 | $0.0113200 | $0.0113700 | $0.0116300 | $0.0108200 |
| 2018-10-29 | $0.0113700 | $0.0113100 | $0.0123100 | $0.0106800 |
| 2018-10-30 | $0.0113100 | $0.0110100 | $0.0116100 | $0.0108300 |
| 2018-10-31 | $0.0110100 | $0.0110600 | $0.0116700 | $0.0109200 |
| 2018-11-01 | $0.0110600 | $0.0111700 | $0.0121200 | $0.0105300 |
| 2018-11-02 | $0.0111700 | $0.0121400 | $0.0140500 | $0.0108300 |
| 2018-11-03 | $0.0121600 | $0.0119500 | $0.0126700 | $0.0115900 |
| 2018-11-04 | $0.0119500 | $0.0127800 | $0.0130600 | $0.0116800 |
| 2018-11-05 | $0.0127800 | $0.0113200 | $0.0129800 | $0.0109000 |
| 2018-11-06 | $0.0113200 | $0.0114000 | $0.0120100 | $0.0112900 |
| 2018-11-07 | $0.0113900 | $0.0110500 | $0.0115500 | $0.0110100 |
| 2018-11-08 | $0.0111000 | $0.0107300 | $0.0108800 | $0.0099940 |
| 2018-11-09 | $0.0107300 | $0.0107200 | $0.0111000 | $0.0102800 |
| 2018-11-10 | $0.0107200 | $0.0106400 | $0.0109300 | $0.0105100 |
| 2018-11-11 | $0.0106400 | $0.0101800 | $0.0107500 | $0.009738 |
| 2018-11-12 | $0.0101800 | $0.009761 | $0.0102000 | $0.009170 |
| 2018-11-13 | $0.009761 | $0.009186 | $0.009764 | $0.009041 |
| 2018-11-14 | $0.009186 | $0.009191 | $0.009666 | $0.007747 |
| 2018-11-15 | $0.009173 | $0.008659 | $0.009149 | $0.008369 |
| 2018-11-16 | $0.008751 | $0.008148 | $0.008707 | $0.007798 |
| 2018-11-17 | $0.008148 | $0.008763 | $0.009059 | $0.007979 |
| 2018-11-18 | $0.008798 | $0.008699 | $0.009143 | $0.008468 |
| 2018-11-19 | $0.008700 | $0.006700 | $0.007633 | $0.006522 |
| 2018-11-20 | $0.006700 | $0.005923 | $0.006171 | $0.005766 |
| 2018-11-21 | $0.005923 | $0.006293 | $0.006893 | $0.006061 |
| 2018-11-22 | $0.006293 | $0.005505 | $0.006229 | $0.005393 |
| 2018-11-23 | $0.005592 | $0.005379 | $0.005712 | $0.005293 |
| 2018-11-24 | $0.005379 | $0.0048030 | $0.005480 | $0.0047470 |
| 2018-11-25 | $0.0048030 | $0.0049390 | $0.005662 | $0.0047170 |
| 2018-11-26 | $0.0049360 | $0.0049540 | $0.005062 | $0.0042240 |
| 2018-11-27 | $0.0049540 | $0.0045840 | $0.005080 | $0.0045070 |
| 2018-11-28 | $0.0045850 | $0.005112 | $0.005394 | $0.0049770 |
| 2018-11-29 | $0.005112 | $0.005639 | $0.005921 | $0.0047340 |
| 2018-11-30 | $0.005627 | $0.005248 | $0.005497 | $0.0047520 |
| 2018-12-01 | $0.005248 | $0.0048110 | $0.005605 | $0.0046690 |
| 2018-12-02 | $0.0048110 | $0.0049280 | $0.005450 | $0.0045110 |
| 2018-12-03 | $0.0049290 | $0.0049240 | $0.005098 | $0.0042970 |
| 2018-12-04 | $0.0049240 | $0.0049310 | $0.005425 | $0.0046780 |
| 2018-12-05 | $0.0049310 | $0.0042350 | $0.0046210 | $0.0041640 |
| 2018-12-06 | $0.0042350 | $0.0036350 | $0.0039070 | $0.0035180 |
| 2018-12-07 | $0.0036350 | $0.0036040 | $0.0039040 | $0.0034540 |
| 2018-12-08 | $0.0036040 | $0.0034930 | $0.0036580 | $0.0033830 |
| 2018-12-09 | $0.0034930 | $0.0035790 | $0.0036730 | $0.0035600 |
| 2018-12-10 | $0.0035790 | $0.0033470 | $0.0035190 | $0.0033290 |
| 2018-12-11 | $0.0033470 | $0.0034520 | $0.0035220 | $0.0027300 |
| 2018-12-12 | $0.0034520 | $0.0035120 | $0.0036030 | $0.0028970 |
| 2018-12-13 | $0.0035120 | $0.0033610 | $0.0033950 | $0.0029370 |
| 2018-12-14 | $0.0033610 | $0.0034060 | $0.0034730 | $0.0032470 |
| 2018-12-15 | $0.0034060 | $0.0032870 | $0.0034380 | $0.0031180 |
| 2018-12-16 | $0.0032870 | $0.0034750 | $0.0038850 | $0.0031590 |
| 2018-12-17 | $0.0034750 | $0.0039340 | $0.0039830 | $0.0034070 |
| 2018-12-18 | $0.0039340 | $0.0037140 | $0.0042800 | $0.0036650 |
| 2018-12-19 | $0.0037140 | $0.0037230 | $0.0039590 | $0.0034860 |
| 2018-12-20 | $0.0037230 | $0.0040030 | $0.0043230 | $0.0036500 |
| 2018-12-21 | $0.0040030 | $0.0036940 | $0.0038680 | $0.0034380 |
| 2018-12-22 | $0.0036940 | $0.0040870 | $0.0041640 | $0.0037430 |
| 2018-12-23 | $0.0040870 | $0.0036380 | $0.0045450 | $0.0023670 |
| 2018-12-24 | $0.0036380 | $0.0037630 | $0.0042540 | $0.0031940 |
| 2018-12-25 | $0.0037630 | $0.0036230 | $0.0038510 | $0.0029300 |
| 2018-12-26 | $0.0036230 | $0.0035000 | $0.0036880 | $0.0033540 |
| 2018-12-27 | $0.0035000 | $0.0029070 | $0.0032760 | $0.0028060 |
| 2018-12-28 | $0.0029070 | $0.0034070 | $0.0038340 | $0.0030590 |
| 2018-12-29 | $0.0034070 | $0.0039820 | $0.0040780 | $0.0031150 |
| 2018-12-30 | $0.0039820 | $0.0032790 | $0.0044090 | $0.0029540 |
| 2018-12-31 | $0.0032790 | $0.0031240 | $0.0032840 | $0.0029630 |
| 2019-01-01 | $0.0031240 | $0.0031810 | $0.0033380 | $0.0030960 |
| 2019-01-02 | $0.0031810 | $0.0032410 | $0.0034920 | $0.0031000 |
| 2019-01-03 | $0.0032410 | $0.0032130 | $0.0032880 | $0.0028540 |
| 2019-01-04 | $0.0032130 | $0.0029490 | $0.0033700 | $0.0028560 |
| 2019-01-05 | $0.0029490 | $0.0026090 | $0.0032030 | $0.0025310 |
| 2019-01-06 | $0.0026090 | $0.0025690 | $0.0030140 | $0.0024120 |
| 2019-01-07 | $0.0025690 | $0.0024640 | $0.0027090 | $0.0022050 |
| 2019-01-08 | $0.0024640 | $0.0026140 | $0.0028560 | $0.0024180 |
| 2019-01-09 | $0.0026140 | $0.0025850 | $0.0026910 | $0.0021920 |
| 2019-01-10 | $0.0025850 | $0.0019710 | $0.0022900 | $0.0018940 |
| 2019-01-11 | $0.0019710 | $0.0022250 | $0.0026190 | $0.0019200 |
| 2019-01-12 | $0.0022250 | $0.0024290 | $0.0025170 | $0.0021140 |
| 2019-01-13 | $0.0024290 | $0.0023550 | $0.0024830 | $0.0021910 |
| 2019-01-14 | $0.0023550 | $0.0025300 | $0.0027760 | $0.0023350 |
| 2019-01-15 | $0.0025300 | $0.0025940 | $0.0030310 | $0.0021330 |
| 2019-01-16 | $0.0025940 | $0.0025360 | $0.0029300 | $0.0024870 |
| 2019-01-17 | $0.0025360 | $0.0025980 | $0.0035630 | $0.0025240 |
| 2019-01-18 | $0.0025980 | $0.0028450 | $0.0030620 | $0.0024720 |
| 2019-01-19 | $0.0028450 | $0.0031840 | $0.0036080 | $0.0026340 |
| 2019-01-20 | $0.0031840 | $0.0029250 | $0.0031260 | $0.0028060 |
| 2019-01-21 | $0.0029250 | $0.0031510 | $0.0035370 | $0.0028360 |
| 2019-01-22 | $0.0031510 | $0.0029540 | $0.0033830 | $0.0025370 |
| 2019-01-23 | $0.0029540 | $0.0026920 | $0.0034330 | $0.0024340 |
| 2019-01-24 | $0.0026920 | $0.0024600 | $0.0027420 | $0.0024480 |
| 2019-01-25 | $0.0024600 | $0.0027700 | $0.0028750 | $0.0022140 |
| 2019-01-26 | $0.0027700 | $0.0024660 | $0.0029780 | $0.0023850 |
| 2019-01-27 | $0.0024660 | $0.0024140 | $0.0035480 | $0.0023350 |
| 2019-01-28 | $0.0024140 | $0.0024250 | $0.0027120 | $0.0022340 |
| 2019-01-29 | $0.0024250 | $0.0022840 | $0.0025140 | $0.0022210 |
| 2019-01-30 | $0.0022840 | $0.0022680 | $0.0023880 | $0.0022350 |
| 2019-01-31 | $0.0022680 | $0.0021810 | $0.0023940 | $0.0021380 |
| 2019-02-01 | $0.0021810 | $0.0021300 | $0.0022580 | $0.0020550 |
| 2019-02-02 | $0.0021300 | $0.0020980 | $0.0022200 | $0.0020200 |
| 2019-02-03 | $0.0020980 | $0.0020370 | $0.0020580 | $0.0018330 |
| 2019-02-04 | $0.0020370 | $0.0021590 | $0.0022770 | $0.0020200 |
| 2019-02-05 | $0.0021590 | $0.0020210 | $0.0021710 | $0.0020210 |
| 2019-02-06 | $0.0020210 | $0.0018600 | $0.0019860 | $0.0017450 |
| 2019-02-07 | $0.0018600 | $0.0019300 | $0.0019710 | $0.0016790 |
| 2019-02-08 | $0.0019300 | $0.0019720 | $0.0022230 | $0.0019360 |
| 2019-02-09 | $0.0019720 | $0.0020190 | $0.0021380 | $0.0019110 |
| 2019-02-10 | $0.0020190 | $0.0020340 | $0.0021850 | $0.0020340 |
| 2019-02-11 | $0.0020340 | $0.0019800 | $0.0020170 | $0.0019440 |
| 2019-02-12 | $0.0019800 | $0.0019870 | $0.0022560 | $0.0017830 |
| 2019-02-13 | $0.0019870 | $0.0019940 | $0.0022020 | $0.0019080 |
| 2019-02-14 | $0.0019940 | $0.0018800 | $0.0021870 | $0.0018490 |
| 2019-02-15 | $0.0018800 | $0.0018990 | $0.0019880 | $0.0018970 |
| 2019-02-16 | $0.0018990 | $0.0020210 | $0.0020210 | $0.0019180 |
| 2019-02-17 | $0.0020210 | $0.0020770 | $0.0022020 | $0.0020770 |
| 2019-02-18 | $0.0020770 | $0.0021850 | $0.0024030 | $0.0021830 |
| 2019-02-19 | $0.0021850 | $0.0021540 | $0.0023160 | $0.0021530 |
| 2019-02-20 | $0.0021540 | $0.0022090 | $0.0023650 | $0.0021940 |
| 2019-02-21 | $0.0022090 | $0.0021680 | $0.0022960 | $0.0021660 |
| 2019-02-22 | $0.0021680 | $0.0019970 | $0.0022070 | $0.0019970 |
| 2019-02-23 | $0.0019970 | $0.0021390 | $0.0022790 | $0.0021370 |
| 2019-02-24 | $0.0021390 | $0.0019520 | $0.0020090 | $0.0017890 |
| 2019-02-25 | $0.0019520 | $0.0019850 | $0.0020880 | $0.0019850 |
| 2019-02-26 | $0.0019850 | $0.0022560 | $0.0022620 | $0.0019580 |
| 2019-02-27 | $0.0022560 | $0.0022190 | $0.0022360 | $0.0021590 |
| 2019-02-28 | $0.0022190 | $0.0021860 | $0.0022240 | $0.0021660 |
| 2019-03-01 | $0.0021860 | $0.0021840 | $0.0021840 | $0.0021840 |
| 2019-03-02 | $0.0021840 | $0.0022200 | $0.0022200 | $0.0021460 |
| 2019-03-03 | $0.0022200 | $0.0021520 | $0.0021770 | $0.0021520 |
| 2019-03-04 | $0.0021520 | $0.0021210 | $0.0022560 | $0.0020730 |
| 2019-03-05 | $0.0021210 | $0.0022900 | $0.0023530 | $0.0022790 |
| 2019-03-06 | $0.0022900 | $0.0023240 | $0.0023270 | $0.0022930 |
| 2019-03-07 | $0.0023240 | $0.0023080 | $0.0023100 | $0.0022840 |
| 2019-03-08 | $0.0023080 | $0.0022270 | $0.0022560 | $0.0022270 |
| 2019-03-09 | $0.0022270 | $0.0023640 | $0.0025340 | $0.0022910 |
| 2019-03-10 | $0.0023640 | $0.0023300 | $0.0025770 | $0.0023000 |
| 2019-03-11 | $0.0023300 | $0.0022800 | $0.0023380 | $0.0022800 |
| 2019-03-12 | $0.0022800 | $0.0022780 | $0.0023040 | $0.0022780 |
| 2019-03-13 | $0.0022780 | $0.0022940 | $0.0025390 | $0.0022530 |
| 2019-03-14 | $0.0022940 | $0.0022920 | $0.0023280 | $0.0022680 |
| 2019-03-15 | $0.0022920 | $0.0023330 | $0.0023750 | $0.0023330 |
| 2019-03-16 | $0.0023330 | $0.0023920 | $0.0024240 | $0.0023920 |
| 2019-03-17 | $0.0023920 | $0.0023940 | $0.0024020 | $0.0023590 |
| 2019-03-18 | $0.0023940 | $0.0023750 | $0.0023750 | $0.0023490 |
| 2019-03-19 | $0.0023750 | $0.0023920 | $0.0023920 | $0.0023740 |
| 2019-03-20 | $0.0023920 | $0.0023750 | $0.0035530 | $0.0023700 |
| 2019-03-21 | $0.0023750 | $0.0024410 | $0.0025410 | $0.0022920 |
| 2019-03-22 | $0.0024410 | $0.0024380 | $0.0024660 | $0.0024150 |
| 2019-03-23 | $0.0024380 | $0.0024340 | $0.0024560 | $0.0024320 |
| 2019-03-24 | $0.0024340 | $0.0024180 | $0.0024230 | $0.0024070 |
| 2019-03-25 | $0.0024180 | $0.0024130 | $0.0025100 | $0.0023700 |
| 2019-03-26 | $0.0024130 | $0.0024230 | $0.0025170 | $0.0024160 |
| 2019-03-27 | $0.0024230 | $0.0025060 | $0.0025720 | $0.0025030 |
| 2019-03-28 | $0.0025060 | $0.0024520 | $0.0024980 | $0.0024500 |
| 2019-03-29 | $0.0024520 | $0.0025590 | $0.0026040 | $0.0025590 |
| 2019-03-30 | $0.0025590 | $0.0025390 | $0.0025710 | $0.0025320 |
| 2019-03-31 | $0.0025390 | $0.0025380 | $0.0025650 | $0.0025230 |
| 2019-04-01 | $0.0025380 | $0.0025450 | $0.0025520 | $0.0025280 |
| 2019-04-02 | $0.0025450 | $0.0029360 | $0.0029700 | $0.0029360 |
| 2019-04-03 | $0.0029360 | $0.0028770 | $0.0028850 | $0.0028630 |
| 2019-04-04 | $0.0028770 | $0.0028220 | $0.0028310 | $0.0028220 |
| 2019-04-05 | $0.0028220 | $0.0029670 | $0.0029800 | $0.0029670 |
| 2019-04-06 | $0.0029670 | $0.0029700 | $0.0030030 | $0.0029500 |
| 2019-04-07 | $0.0029700 | $0.0031590 | $0.0031920 | $0.0031360 |
| 2019-04-08 | $0.0031590 | $0.0034890 | $0.0035290 | $0.0031790 |
| 2019-04-09 | $0.0034890 | $0.0034340 | $0.0034940 | $0.0033970 |
| 2019-04-10 | $0.0034340 | $0.0034750 | $0.0034870 | $0.0034360 |
| 2019-04-11 | $0.0034750 | $0.0032210 | $0.0032470 | $0.0032010 |
| 2019-04-12 | $0.0032210 | $0.0032120 | $0.0032340 | $0.0031860 |
| 2019-04-13 | $0.0032120 | $0.0032120 | $0.0032300 | $0.0032120 |
| 2019-04-14 | $0.0032120 | $0.0032300 | $0.0033030 | $0.0032270 |
| 2019-04-15 | $0.0032300 | $0.0030710 | $0.0031080 | $0.0030670 |
| 2019-04-16 | $0.0030710 | $0.0031560 | $0.0032310 | $0.0031490 |
| 2019-04-17 | $0.0031560 | $0.0030970 | $0.0031920 | $0.0030100 |
| 2019-04-18 | $0.0030970 | $0.0031760 | $0.0032420 | $0.0031460 |
| 2019-04-19 | $0.0031760 | $0.0030800 | $0.0032300 | $0.0030460 |
| 2019-04-20 | $0.0030800 | $0.0031210 | $0.0031450 | $0.0028830 |
| 2019-04-21 | $0.0031210 | $0.0030480 | $0.0030690 | $0.0029820 |
| 2019-04-22 | $0.0030480 | $0.0030770 | $0.0030980 | $0.0030240 |
| 2019-04-23 | $0.0030770 | $0.0029000 | $0.0031080 | $0.0028810 |
| 2019-04-24 | $0.0029000 | $0.0029890 | $0.0030300 | $0.0028060 |
| 2019-04-25 | $0.0029890 | $0.0026880 | $0.0029140 | $0.0025820 |
| 2019-04-26 | $0.0026880 | $0.0029080 | $0.0029570 | $0.0026520 |
| 2019-04-27 | $0.0029080 | $0.0027110 | $0.0029630 | $0.0026730 |
| 2019-04-28 | $0.0026890 | $0.0025970 | $0.0027480 | $0.0025970 |
| 2019-04-29 | $0.0025970 | $0.0027560 | $0.0027560 | $0.0025590 |
| 2019-04-30 | $0.0027560 | $0.0028410 | $0.0028920 | $0.0026880 |
| 2019-05-01 | $0.0028410 | $0.0027620 | $0.0027890 | $0.0026380 |
| 2019-05-02 | $0.0027620 | $0.0027600 | $0.0027600 | $0.0027600 |
| 2019-05-03 | $0.0027600 | $0.0027470 | $0.0028790 | $0.0027470 |
| 2019-05-04 | $0.0027470 | $0.0026500 | $0.0027040 | $0.0026180 |
| 2019-05-05 | $0.0026500 | $0.0026230 | $0.0026560 | $0.0026230 |
| 2019-05-06 | $0.0026230 | $0.0027600 | $0.0027790 | $0.0027600 |
| 2019-05-07 | $0.0027600 | $0.0027080 | $0.0027080 | $0.0026450 |
| 2019-05-08 | $0.0027080 | $0.0025490 | $0.0027530 | $0.0025490 |
| 2019-05-09 | $0.0025490 | $0.0023440 | $0.0027440 | $0.0023440 |
| 2019-05-10 | $0.0023440 | $0.0027580 | $0.0030240 | $0.0023670 |
| 2019-05-11 | $0.0027580 | $0.0032600 | $0.0033730 | $0.0030310 |
| 2019-05-12 | $0.0032160 | $0.0026130 | $0.0032980 | $0.0025810 |
| 2019-05-13 | $0.0026130 | $0.0029320 | $0.0034330 | $0.0026260 |
| 2019-05-14 | $0.0029320 | $0.0025650 | $0.0032510 | $0.0025650 |
| 2019-05-15 | $0.0025650 | $0.0030630 | $0.0030630 | $0.0015890 |
| 2019-05-16 | $0.0030630 | $0.0024830 | $0.0034960 | $0.0022110 |
| 2019-05-17 | $0.0024830 | $0.0026790 | $0.0027230 | $0.0020760 |
| 2019-05-18 | $0.0026790 | $0.0024450 | $0.0025640 | $0.0021920 |
| 2019-05-19 | $0.0024450 | $0.0027160 | $0.0028910 | $0.0026900 |
| 2019-05-20 | $0.0027160 | $0.0027810 | $0.0027930 | $0.0026240 |
| 2019-05-21 | $0.0027810 | $0.0032680 | $0.0034060 | $0.0027790 |
| 2019-05-22 | $0.0032680 | $0.0031820 | $0.0032530 | $0.0028900 |
| 2019-05-23 | $0.0031820 | $0.0032520 | $0.0034160 | $0.0029910 |
| 2019-05-24 | $0.0032520 | $0.0033900 | $0.0034720 | $0.0032200 |
| 2019-05-25 | $0.0033900 | $0.0022610 | $0.0034830 | $0.0018810 |
| 2019-05-26 | $0.0022610 | $0.0023770 | $0.0025700 | $0.0022050 |
| 2019-05-27 | $0.0023770 | $0.0021310 | $0.0024270 | $0.0020710 |
| 2019-05-28 | $0.0021310 | $0.0021340 | $0.0021990 | $0.0019110 |
| 2019-05-29 | $0.0021340 | $0.0021240 | $0.0026020 | $0.0020170 |
| 2019-05-30 | $0.0021240 | $0.0021760 | $0.0025850 | $0.0017840 |
| 2019-05-31 | $0.0021760 | $0.0021180 | $0.0023750 | $0.0017360 |
| 2019-06-01 | $0.0021180 | $0.0020700 | $0.0024750 | $0.0019460 |
| 2019-06-02 | $0.0020700 | $0.0021010 | $0.0023670 | $0.0019900 |
| 2019-06-03 | $0.0021010 | $0.0019590 | $0.0020520 | $0.0018350 |
| 2019-06-04 | $0.0019590 | $0.0017260 | $0.0019600 | $0.0017000 |
| 2019-06-05 | $0.0017260 | $0.0017580 | $0.0018240 | $0.0016590 |
| 2019-06-06 | $0.0017580 | $0.0016940 | $0.0018360 | $0.0016810 |
| 2019-06-07 | $0.0016940 | $0.0017040 | $0.0018320 | $0.0016820 |
| 2019-06-08 | $0.0017040 | $0.0017030 | $0.0017520 | $0.0016470 |
| 2019-06-09 | $0.0017030 | $0.0016150 | $0.0016710 | $0.0015600 |
| 2019-06-10 | $0.0016150 | $0.0017080 | $0.0017700 | $0.0016760 |
| 2019-06-11 | $0.0017080 | $0.0015910 | $0.0017580 | $0.0015740 |
| 2019-06-12 | $0.0015910 | $0.0016910 | $0.0017700 | $0.0016760 |
| 2019-06-13 | $0.0016910 | $0.0017170 | $0.0017650 | $0.0016250 |
| 2019-06-14 | $0.0017170 | $0.0018250 | $0.0018520 | $0.0017010 |
| 2019-06-15 | $0.0018250 | $0.0018150 | $0.0018900 | $0.0018040 |
| 2019-06-16 | $0.0018150 | $0.0018880 | $0.0019310 | $0.0017960 |
| 2019-06-17 | $0.0018880 | $0.0019750 | $0.0020000 | $0.0014760 |
| 2019-06-18 | $0.0019750 | $0.0013600 | $0.0019340 | $0.0011320 |
| 2019-06-19 | $0.0013600 | $0.0010950 | $0.0016620 | $0.0010950 |
| 2019-06-20 | $0.0010950 | $0.0012390 | $0.0013560 | $0.0011080 |
| 2019-06-21 | $0.0012390 | $0.0014540 | $0.0014650 | $0.0004910 |
| 2019-06-22 | $0.0014540 | $0.0013950 | $0.0018900 | $0.0011820 |
| 2019-06-23 | $0.0013950 | $0.0014420 | $0.0019240 | $0.0009800 |
| 2019-06-24 | $0.0014420 | $0.0015620 | $0.0019330 | $0.0012600 |
| 2019-06-25 | $0.0015620 | $0.0014240 | $0.0018300 | $0.0011550 |
| 2019-06-26 | $0.0014240 | $0.0018420 | $0.0020760 | $0.0012050 |
| 2019-06-27 | $0.0018420 | $0.0014700 | $0.0018030 | $0.0011200 |
| 2019-06-28 | $0.0014700 | $0.0016710 | $0.0018130 | $0.0014110 |
| 2019-06-29 | $0.0016710 | $0.0014600 | $0.0017640 | $0.0013740 |
| 2019-06-30 | $0.0014600 | $0.0013580 | $0.0014680 | $0.0011980 |
| 2019-07-01 | $0.0013580 | $0.0012000 | $0.0014120 | $0.0010830 |
| 2019-07-02 | $0.0012000 | $0.0014380 | $0.0017930 | $0.0010320 |
| 2019-07-03 | $0.0014380 | $0.0016080 | $0.0017860 | $0.0012420 |
| 2019-07-04 | $0.0016080 | $0.0012310 | $0.0015570 | $0.0010330 |
| 2019-07-05 | $0.0012310 | $0.0015490 | $0.0015830 | $0.0010390 |
| 2019-07-06 | $0.0015490 | $0.0014430 | $0.0015490 | $0.0011350 |
| 2019-07-07 | $0.0014430 | $0.0016330 | $0.0019150 | $0.0012130 |
| 2019-07-08 | $0.0016330 | $0.0018080 | $0.0018800 | $0.0014700 |
| 2019-07-09 | $0.0018080 | $0.0016690 | $0.0018840 | $0.0015030 |
| 2019-07-10 | $0.0016690 | $0.0012380 | $0.0015640 | $0.0010250 |
| 2019-07-11 | $0.0012380 | $0.0015170 | $0.0015440 | $0.0010960 |
| 2019-07-12 | $0.0015170 | $0.0017320 | $0.0017320 | $0.0014870 |
| 2019-07-13 | $0.0017320 | $0.0017190 | $0.0018420 | $0.0016840 |
| 2019-07-14 | $0.0017190 | $0.0013840 | $0.0015380 | $0.0012240 |
| 2019-07-15 | $0.0013840 | $0.0014460 | $0.0014920 | $0.0013460 |
| 2019-07-16 | $0.0014460 | $0.0011820 | $0.0012900 | $0.0011410 |
| 2019-07-17 | $0.0011820 | $0.0012510 | $0.0013140 | $0.0012000 |
| 2019-07-18 | $0.0012510 | $0.0005060 | $0.0013380 | $0.0005060 |
| 2019-07-19 | $0.0005060 | $0.0024230 | $0.0024230 | $0.0004960 |
| 2019-07-20 | $0.0024230 | $0.0025040 | $0.0025040 | $0.0025040 |
| 2019-07-21 | $0.0025040 | $0.0014540 | $0.0024680 | $0.0011880 |
| 2019-07-22 | $0.0014540 | $0.0015420 | $0.0023850 | $0.0004820 |
| 2019-07-23 | $0.0014470 | $0.0026250 | $0.0026550 | $0.0013750 |
| 2019-07-24 | $0.0026250 | $0.0021950 | $0.0027970 | $0.0019740 |
| 2019-07-25 | $0.0021950 | $0.0022380 | $0.0024790 | $0.0019480 |
| 2019-07-26 | $0.0022380 | $0.0021070 | $0.0028780 | $0.0020170 |
| 2019-07-27 | $0.0021070 | $0.0032280 | $0.0034060 | $0.0019120 |
| 2019-07-28 | $0.0032280 | $0.0029100 | $0.0033760 | $0.0020630 |
| 2019-07-29 | $0.0029100 | $0.0025340 | $0.0031140 | $0.0020580 |
| 2019-07-30 | $0.0025340 | $0.0023940 | $0.0031050 | $0.0021340 |
| 2019-07-31 | $0.0023940 | $0.0024140 | $0.0031860 | $0.0019030 |
| 2019-08-01 | $0.0024140 | $0.0028280 | $0.0031870 | $0.0020790 |
| 2019-08-02 | $0.0028280 | $0.0029060 | $0.0029110 | $0.0028300 |
| 2019-08-03 | $0.0029060 | $0.0035320 | $0.0036010 | $0.0026330 |
| 2019-08-04 | $0.0035320 | $0.0032140 | $0.0036610 | $0.0031020 |
| 2019-08-05 | $0.0032140 | $0.0047800 | $0.006168 | $0.0032040 |
| 2019-08-06 | $0.0047800 | $0.0045050 | $0.005366 | $0.0037800 |
| 2019-08-07 | $0.0045050 | $0.0039570 | $0.005424 | $0.0036880 |
| 2019-08-08 | $0.0039570 | $0.0036800 | $0.0043550 | $0.0035370 |
| 2019-08-09 | $0.0036800 | $0.0034810 | $0.0041170 | $0.0034330 |
| 2019-08-10 | $0.0034810 | $0.0037350 | $0.0040490 | $0.0034090 |
| 2019-08-11 | $0.0037350 | $0.0040570 | $0.0042200 | $0.0035360 |
| 2019-08-12 | $0.0040570 | $0.0037570 | $0.0041280 | $0.0034690 |
| 2019-08-13 | $0.0037570 | $0.0035720 | $0.0040660 | $0.0033360 |
| 2019-08-14 | $0.0035720 | $0.0031890 | $0.0035340 | $0.0028980 |
| 2019-08-15 | $0.0031890 | $0.0031060 | $0.0035820 | $0.0029100 |
| 2019-08-16 | $0.0031060 | $0.0032890 | $0.0034690 | $0.0028660 |
| 2019-08-17 | $0.0032890 | $0.0029120 | $0.0035490 | $0.0028630 |
| 2019-08-18 | $0.0029120 | $0.0031940 | $0.0033290 | $0.0029920 |
| 2019-08-19 | $0.0031940 | $0.0031560 | $0.0034580 | $0.0030730 |
| 2019-08-20 | $0.0031560 | $0.0031290 | $0.0033370 | $0.0028030 |
| 2019-08-21 | $0.0031290 | $0.0029820 | $0.0029820 | $0.0029820 |
| 2019-08-22 | $0.0029820 | $0.0028690 | $0.0032390 | $0.0026250 |
| 2019-08-23 | $0.0028690 | $0.0027850 | $0.0033010 | $0.0027000 |
| 2019-08-24 | $0.0027850 | $0.0026270 | $0.0031950 | $0.0026160 |
| 2019-08-25 | $0.0026270 | $0.0026350 | $0.0031180 | $0.0023580 |
| 2019-08-26 | $0.0026350 | $0.0021580 | $0.0032340 | $0.0021540 |
| 2019-08-27 | $0.0021580 | $0.0032100 | $0.0032120 | $0.0021390 |
| 2019-08-28 | $0.0032100 | $0.0025880 | $0.0029690 | $0.0019780 |
| 2019-08-29 | $0.0025880 | $0.0019310 | $0.0028860 | $0.0019310 |
| 2019-08-30 | $0.0019310 | $0.0028680 | $0.0028680 | $0.0018010 |
| 2019-08-31 | $0.0028680 | $0.0020660 | $0.0029300 | $0.0018400 |
| 2019-09-01 | $0.0020660 | $0.0018310 | $0.0029140 | $0.0018310 |
| 2019-09-02 | $0.0018310 | $0.0017660 | $0.0030410 | $0.0017660 |
| 2019-09-03 | $0.0017660 | $0.0025110 | $0.0030340 | $0.0011250 |
| 2019-09-04 | $0.0025110 | $0.0021190 | $0.0024540 | $0.0019150 |
| 2019-09-05 | $0.0021190 | $0.0020770 | $0.0029610 | $0.0020250 |
| 2019-09-06 | $0.0020770 | $0.0025780 | $0.0028780 | $0.0005860 |
| 2019-09-07 | $0.0025780 | $0.0015800 | $0.0027120 | $0.0015100 |
| 2019-09-08 | $0.0015800 | $0.0010480 | $0.0027600 | $0.0010480 |
| 2019-09-09 | $0.0010480 | $0.0010450 | $0.0030560 | $0.0010430 |
| 2019-09-10 | $0.0010450 | $0.0012440 | $0.0030420 | $0.0010390 |
| 2019-09-11 | $0.0012440 | $0.0030110 | $0.0030150 | $0.0012320 |
| 2019-09-12 | $0.0030110 | $0.0029860 | $0.0030580 | $0.0012740 |
| 2019-09-13 | $0.0029860 | $0.0030610 | $0.0030610 | $0.0013620 |
| 2019-09-14 | $0.0030610 | $0.0031850 | $0.0031870 | $0.0014170 |
| 2019-09-15 | $0.0031850 | $0.0025390 | $0.0031950 | $0.0014230 |
| 2019-09-16 | $0.0025390 | $0.0024160 | $0.0026510 | $0.0014840 |
| 2019-09-17 | $0.0024160 | $0.0024320 | $0.0027880 | $0.0015590 |
| 2019-09-18 | $0.0024320 | $0.0015790 | $0.0027340 | $0.0015790 |
| 2019-09-19 | $0.0015790 | $0.0016620 | $0.0036470 | $0.0016580 |
| 2019-09-20 | $0.0016620 | $0.0030270 | $0.0035970 | $0.0016410 |
| 2019-09-21 | $0.0030270 | $0.0022800 | $0.0029830 | $0.0016200 |
| 2019-09-22 | $0.0022800 | $0.0026380 | $0.0026380 | $0.0015880 |
| 2019-09-23 | $0.0026380 | $0.0025080 | $0.0025100 | $0.0013850 |
| 2019-09-24 | $0.0025080 | $0.0020780 | $0.0020780 | $0.0020780 |
| 2019-09-25 | $0.0020780 | $0.0021240 | $0.0021240 | $0.0021240 |
| 2019-09-26 | $0.0021240 | $0.0011440 | $0.0020720 | $0.0011440 |
| 2019-09-27 | $0.0011440 | $0.0012020 | $0.0021750 | $0.0012020 |
| 2019-09-28 | $0.0012020 | $0.0012030 | $0.0012050 | $0.0012000 |
| 2019-09-29 | $0.0012030 | $0.0021180 | $0.0021180 | $0.0011720 |
| 2019-09-30 | $0.0021180 | $0.0012490 | $0.0022650 | $0.0012490 |
| 2019-10-01 | $0.0012490 | $0.0012140 | $0.0012140 | $0.0010160 |
| 2019-10-02 | $0.0012140 | $0.0012460 | $0.0012460 | $0.0012460 |
| 2019-10-03 | $0.0012460 | $0.0021860 | $0.0021860 | $0.0012050 |
| 2019-10-04 | $0.0021860 | $0.0008630 | $0.0021990 | $0.0008630 |
| 2019-10-05 | $0.0008630 | $0.0008670 | $0.0008670 | $0.0008670 |
| 2019-10-06 | $0.0008670 | $0.0021200 | $0.0021200 | $0.0008340 |
| 2019-10-07 | $0.0021200 | $0.0022470 | $0.0022470 | $0.0022470 |
| 2019-10-08 | $0.0022470 | $0.0022550 | $0.0022550 | $0.0008860 |
| 2019-10-09 | $0.0022550 | $0.0024080 | $0.0024080 | $0.0024080 |
| 2019-10-10 | $0.0024080 | $0.0023870 | $0.0023870 | $0.0023870 |
| 2019-10-11 | $0.0023870 | $0.0022530 | $0.0022530 | $0.0022530 |
| 2019-10-12 | $0.0022530 | $0.0022420 | $0.0022420 | $0.0022420 |
| 2019-10-13 | $0.0022420 | $0.0022580 | $0.0022580 | $0.0022580 |
| 2019-10-14 | $0.0022580 | $0.0023280 | $0.0023280 | $0.0023280 |
| 2019-10-15 | $0.0023280 | $0.0022500 | $0.0022500 | $0.0022500 |
| 2019-10-16 | $0.0022500 | $0.0009490 | $0.0021760 | $0.0009490 |
| 2019-10-17 | $0.0009490 | $0.0009640 | $0.0009640 | $0.0009640 |
| 2019-10-18 | $0.0009640 | $0.0009410 | $0.0009410 | $0.0009410 |
| 2019-10-19 | $0.0009410 | $0.0009360 | $0.0009360 | $0.0009360 |
| 2019-10-20 | $0.0009360 | $0.0009550 | $0.0009550 | $0.0009550 |
| 2019-10-21 | $0.0009550 | $0.0009480 | $0.0009480 | $0.0009480 |
| 2019-10-22 | $0.0009480 | $0.0009320 | $0.0009320 | $0.0009320 |
| 2019-10-23 | $0.0009320 | $0.0008840 | $0.0008840 | $0.0008840 |
| 2019-10-24 | $0.0008840 | $0.0008750 | $0.0008750 | $0.0008750 |
| 2019-10-25 | $0.0008750 | $0.0009870 | $0.0009870 | $0.0009870 |
| 2019-10-26 | $0.0009870 | $0.0009780 | $0.0009780 | $0.0009780 |
| 2019-10-27 | $0.0009780 | $0.0010010 | $0.0010010 | $0.0010010 |
| 2019-10-28 | $0.0010010 | $0.0009890 | $0.0009890 | $0.0009890 |
| 2019-10-29 | $0.0009890 | $0.0009340 | $0.0010380 | $0.0009340 |
| 2019-10-30 | $0.0009340 | $0.0008970 | $0.0008970 | $0.0008970 |
| 2019-10-31 | $0.0008970 | $0.0004040 | $0.0008930 | $0.0004040 |
| 2019-11-01 | $0.0004040 | $0.0008490 | $0.0011430 | $0.0004050 |
| 2019-11-02 | $0.0008490 | $0.0008490 | $0.0008490 | $0.0008490 |
| 2019-11-03 | $0.0008490 | $0.0008420 | $0.0008420 | $0.0008420 |
| 2019-11-04 | $0.0008420 | $0.0006100 | $0.0008630 | $0.0005840 |
| 2019-11-05 | $0.0006100 | $0.0005860 | $0.0006390 | $0.0005860 |
| 2019-11-06 | $0.0005860 | $0.0005950 | $0.0006520 | $0.0005450 |
| 2019-11-07 | $0.0005950 | $0.0005650 | $0.0006270 | $0.0005340 |
| 2019-11-08 | $0.0005650 | $0.0005720 | $0.0006140 | $0.0005240 |
| 2019-11-09 | $0.0005720 | $0.0006310 | $0.0006310 | $0.0005330 |
| 2019-11-10 | $0.0006310 | $0.0006460 | $0.0006460 | $0.0006460 |
| 2019-11-11 | $0.0006460 | $0.0005470 | $0.0006300 | $0.0005180 |
| 2019-11-12 | $0.0005470 | $0.0005380 | $0.0005480 | $0.0005180 |
| 2019-11-14 | $0.0006110 | $0.0005710 | $0.0006100 | $0.0005250 |
| 2019-11-15 | $0.0005710 | $0.0005710 | $0.0005710 | $0.0005710 |
| 2019-11-17 | $0.0005440 | $0.0005490 | $0.0005500 | $0.0005230 |
| 2019-11-18 | $0.0005470 | $0.0005990 | $0.0005990 | $0.0005150 |
| 2019-11-19 | $0.0005970 | $0.0005260 | $0.0005900 | $0.0004930 |
| 2019-11-20 | $0.0005260 | $0.0005250 | $0.0005260 | $0.0005250 |
| 2019-11-21 | $0.0005280 | $0.0005220 | $0.0005330 | $0.0004600 |
| 2019-11-22 | $0.0005220 | $0.0004650 | $0.0004950 | $0.0004300 |
| 2019-11-23 | $0.0004660 | $0.0005020 | $0.0005050 | $0.0004350 |
| 2019-11-24 | $0.0005020 | $0.0005050 | $0.0005050 | $0.0005020 |
| 2019-11-25 | $0.0004420 | $0.0004540 | $0.0004860 | $0.0004200 |
| 2019-11-26 | $0.0004500 | $0.0004790 | $0.0004900 | $0.0004240 |
| 2019-11-27 | $0.0004790 | $0.0004780 | $0.0004790 | $0.0004780 |
| 2019-11-30 | $0.0004910 | $0.0004650 | $0.0005000 | $0.0004360 |
| 2019-12-01 | $0.0004660 | $0.0004440 | $0.0005090 | $0.0003770 |
| 2019-12-02 | $0.0004440 | $0.0004430 | $0.0004440 | $0.0004430 |
| 2020-01-14 | $0.0005780 | $0.0008380 | $0.0008430 | $0.0005360 |
| 2020-01-15 | $0.0008460 | $0.0008140 | $0.0008470 | $0.0005600 |
| 2020-01-16 | $0.0008160 | $0.0007740 | $0.0008580 | $0.0005890 |
| 2020-01-17 | $0.0007740 | $0.0007760 | $0.0007760 | $0.0007740 |
| 2020-01-20 | $0.0007260 | $0.0008150 | $0.0008180 | $0.0006670 |
| 2020-01-21 | $0.0008150 | $0.0008090 | $0.0008150 | $0.0008090 |
| 2020-02-02 | $0.0007530 | $0.0009110 | $0.0009110 | $0.0007500 |
| 2020-02-03 | $0.0009110 | $0.0009020 | $0.0009110 | $0.0009020 |
| 2020-02-09 | $0.0010450 | $0.0010500 | $0.0010840 | $0.0009890 |
| 2020-02-10 | $0.0010500 | $0.0010560 | $0.0010560 | $0.0010500 |
| 2020-02-12 | $0.0018790 | $0.0015430 | $0.0021190 | $0.0012820 |
| 2020-02-13 | $0.0015300 | $0.0015410 | $0.0017440 | $0.0013950 |
| 2020-02-14 | $0.0015410 | $0.0015560 | $0.0015560 | $0.0015410 |
| 2022-01-21 | $0.0040700 | $0.0036470 | $0.0036470 | $0.0036470 |
| 2022-01-22 | $0.0039840 | $0.0039690 | $0.0040550 | $0.0039540 |
| 2022-01-23 | $0.0035080 | $0.0036290 | $0.0036290 | $0.0036290 |
| 2022-01-24 | $0.0036290 | $0.0036700 | $0.0036700 | $0.0036700 |
| 2022-01-25 | $0.0037860 | $0.0037620 | $0.0037870 | $0.0037480 |
| 2022-01-28 | $0.0037190 | $0.0037740 | $0.0037740 | $0.0037740 |
| 2022-01-29 | $0.0039480 | $0.0039850 | $0.0039970 | $0.0039400 |
| 2022-01-31 | $0.0037910 | $0.0038490 | $0.0038490 | $0.0038490 |
| 2022-02-01 | $0.0041680 | $0.0041720 | $0.0041960 | $0.0041490 |
| 2022-02-05 | $0.0041590 | $0.0041420 | $0.0041420 | $0.0041420 |
| 2022-02-06 | $0.0046740 | $0.0046960 | $0.0046960 | $0.0046730 |
| 2022-02-07 | $0.0042410 | $0.0043860 | $0.0043860 | $0.0043860 |
| 2022-02-08 | $0.0043860 | $0.0044080 | $0.0044080 | $0.0044080 |
| 2022-02-09 | $0.0048350 | $0.0048470 | $0.0048470 | $0.0048300 |
Markets
AdHive Crypto Market
| Pair | Exchange |
|---|---|
| ADH/ETH | ethermium |
| ADH/BTC | hitbtc |
| ADH/ETH | hitbtc |
| ADH/ETH | idex |
| ADH/BTC | liquid |
| ADH/ETH | liquid |
| ADH/QASH | liquid |
| ADH/BTC | qryptos |
| ADH/ETH | qryptos |
Description
AdHive Crypto ICO Description
Adhive is an advertising platform which uses A.I. to find pre-targeted audiences and allows advertisers to have control over the allocation of the funds. Furthermore, the platform will reward the audience for the content viewed.
Adhive token (ADH) is an ERC-20 compliant token that will be used as the payment and reward method within the platform.
Technology
AdHive Crypto Technology
Sorry, detailed technology about AdHive is not currently available
Features
AdHive Crypto Features
Sorry, detailed features about AdHive is not currently available
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer