Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.526
+0.69%
$ 20.36 million $ 63,855
Apr 21 $ 0.522
+0.33%
$ 20.22 million $ 92,856
Apr 14 $ 0.514
+5.89%
$ 20.15 million $ 22,894
Apr 7 $ 0.546
+3.77%
$ 18.83 million $ 13,910
Mar 31 $ 0.534
+3.98%
$ 20.38 million $ 97,007
Mar 24 $ 0.52
-2.54%
$ 19.88 million $ 148,020
Mar 17 $ 0.532
-0.60%
$ 20.85 million $ 104,549
Mar 10 $ 0.55
+5.32%
$ 20.94 million $ 133,550
Mar 3 $ 0.539
-2.44%
$ 20.36 million $ 64,906
Feb 24 $ 0.553
-0.97%
$ 21.43 million $ 170,311
Feb 17 $ 0.585
+3.66%
$ 21.66 million $ 271,890
Feb 10 $ 0.567
+1.93%
$ 21.88 million $ 268,745
Feb 3 $ 0.577
-83.83%
$ 21.55 million $ 20,089
Jan 27 $ 3.53
+467.80%
$ 136.59 million $ 36,429
Jan 20 $ 0.627
+1.35%
$ 24.05 million $ 103,327
Jan 13 $ 0.641
-11.17%
$ 24.1 million $ 411,973
Jan 6 $ 0.663
-3.75%
$ 28.54 million $ 266,850
Dec 30 $ 0.738
+2.35%
$ 26.68 million $ 290,960
Dec 23 $ 0.725
-1.17%
$ 27.93 million $ 228,728
Dec 16 $ 0.775
-11.84%
$ 28.44 million $ 775,959
Dec 9 $ 0.902
+18.74%
$ 34.05 million $ 746,065
Dec 2 $ 0.761
-29.68%
$ 29.45 million $ 1.78 million
Nov 25 $ 1.08
+247.74%
$ 41.85 million $ 1.75 million
Nov 18 $ 0.303
-0.88%
$ 12.02 million $ 872,626
Nov 11 $ 0.322
+24.54%
$ 11.85 million $ 1.2 million
Nov 4 $ 0.256
+11.30%
$ 10.01 million $ 126,826
Oct 28 $ 0.23
+6.83%
$ 8.93 million $ 21,948
Oct 21 $ 0.217
-3.88%
$ 8.36 million $ 3,615
Oct 14 $ 0.228
+12.21%
$ 8.83 million $ 187,637
Oct 7 $ 0.21
-0.43%
$ 7.89 million $ 5,017
Sep 30 $ 0.21
+8.66%
$ 8.18 million $ 3,758
Sep 23 $ 0.228
+10.81%
$ -- $ 4,058
Sep 16 $ 0.207
+6.24%
$ 7.98 million $ 2,901
Sep 9 $ 0.207
-2.20%
$ 7.56 million $ 12,518
Sep 2 $ 0.207
-7.86%
$ 8.08 million $ 4,048
Aug 26 $ 0.224
-1.95%
$ 8.7 million $ 3,081
Aug 19 $ 0.231
+5.87%
$ 8.92 million $ 1,917
Aug 12 $ 0.215
-6.42%
$ -- $ 10,439
Aug 5 $ 0.233
+5.54%
$ 8.86 million $ 17,801
Jul 29 $ 0.221
+123.29%
$ 8.56 million $ 11,503
Jul 22 $ 0.31
-17.09%
$ 12.1 million $ 64,533
Jul 15 $ 0.402
+8.93%
$ 14.5 million $ 8,770
Jul 8 $ 0.374
+7.73%
$ 14.74 million $ 5,320
Jul 1 $ 0.365
-4.51%
$ 14.15 million $ 7,355
Jun 24 $ 0.396
-7.40%
$ 14.81 million $ 10,374
Jun 17 $ 0.425
-9.89%
$ 16.54 million $ 13,559
Jun 10 $ 0.471
-8.88%
$ 18.26 million $ 10,019
Jun 3 $ 0.507
+34.45%
$ 20.03 million $ 119,519
May 27 $ 0.374
-4.48%
$ 14.49 million $ 81,684
May 20 $ 0.384
+243.76%
$ 14.81 million $ 19,397