Adshares Historical Data

ADS Page 27
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 2.11
-0.16%
$ 65.14 million $ 1.07 million
Sep 24, 2022 $ 2.12
-1.78%
$ 65.24 million $ 964,363
Sep 23, 2022 $ 2.15
-4.50%
$ 66.43 million $ 1.15 million
Sep 22, 2022 $ 2.26
+0.36%
$ 69.56 million $ 1.26 million
Sep 21, 2022 $ 2.25
-2.26%
$ -- $ 1.43 million
Sep 20, 2022 $ 2.3
-3.52%
$ 27.82 million $ 1.23 million
Sep 19, 2022 $ 2.38
+1.13%
$ 28.83 million $ 1.32 million
Sep 18, 2022 $ 2.36
-3.98%
$ 28.51 million $ 1.17 million
Sep 17, 2022 $ 2.45
+1.93%
$ 29.67 million $ 1.2 million
Sep 16, 2022 $ 2.41
-0.53%
$ 29.11 million $ 1.03 million
Sep 15, 2022 $ 2.42
-7.19%
$ 29.27 million $ 1.29 million
Sep 14, 2022 $ 2.61
+0.35%
$ 31.55 million $ 1.39 million
Sep 13, 2022 $ 2.6
-3.58%
$ 31.43 million $ 1.55 million
Sep 12, 2022 $ 2.69
-0.84%
$ 32.56 million $ 1.17 million
Sep 11, 2022 $ 2.72
+0.85%
$ 32.84 million $ 1.34 million
Sep 10, 2022 $ 2.69
+1.11%
$ 32.57 million $ 1.36 million
Sep 9, 2022 $ 2.66
+6.47%
$ 32.21 million $ 1.28 million
Sep 8, 2022 $ 2.5
-2.75%
$ 30.27 million $ 992,687
Sep 7, 2022 $ 2.57
+3.97%
$ 31.11 million $ 1.17 million
Sep 6, 2022 $ 2.48
-1.92%
$ 29.93 million $ 1.03 million
Sep 5, 2022 $ 2.52
+1.41%
$ 30.49 million $ 955,926
Sep 4, 2022 $ 2.49
+0.32%
$ 30.13 million $ 1.26 million
Sep 3, 2022 $ 2.49
+0.49%
$ 30.05 million $ 1.11 million
Sep 2, 2022 $ 2.48
-1.16%
$ 29.94 million $ 864,287
Sep 1, 2022 $ 2.5
+0.67%
$ 30.27 million $ 1.04 million
Aug 31, 2022 $ 2.49
-0.33%
$ 28.74 million $ 925,933
Aug 30, 2022 $ 2.49
+0.02%
$ 28.81 million $ 1.41 million
Aug 29, 2022 $ 2.49
+4.79%
$ 28.78 million $ 761,512
Aug 28, 2022 $ 2.38
-1.25%
$ 27.5 million $ 505,036
Aug 27, 2022 $ 2.41
-9.11%
$ 27.87 million $ 631,829
Aug 26, 2022 $ 2.66
-12.69%
$ 30.66 million $ 1.34 million
Aug 25, 2022 $ 3.04
+1.72%
$ 35.15 million $ 1.42 million
Aug 24, 2022 $ 2.99
-0.10%
$ 34.56 million $ 1.32 million
Aug 23, 2022 $ 3
-1.26%
$ 34.42 million $ 1.46 million
Aug 22, 2022 $ 3.04
-2.53%
$ 34.86 million $ 1.2 million
Aug 21, 2022 $ 3.12
+4.54%
$ 35.8 million $ 1.26 million
Aug 20, 2022 $ 2.99
-1.34%
$ 34.3 million $ 978,810
Aug 19, 2022 $ 3.03
-9.50%
$ 34.77 million $ 1.56 million
Aug 18, 2022 $ 3.35
-1.50%
$ 38.42 million $ 1.35 million
Aug 17, 2022 $ 3.4
-4.67%
$ 38.97 million $ 1.57 million
Aug 16, 2022 $ 3.56
-1.07%
$ 40.89 million $ 1.16 million
Aug 15, 2022 $ 3.61
-1.85%
$ 41.39 million $ 1.26 million
Aug 14, 2022 $ 3.68
+0.68%
$ 42.22 million $ 1.35 million
Aug 13, 2022 $ 3.65
+0.19%
$ 41.87 million $ 1.8 million
Aug 12, 2022 $ 3.64
-0.65%
$ 41.79 million $ 1.67 million
Aug 11, 2022 $ 3.66
+1.27%
$ 42.02 million $ 1.64 million
Aug 10, 2022 $ 3.61
+1.67%
$ 41.4 million $ 1.16 million
Aug 9, 2022 $ 3.55
-0.27%
$ 40.77 million $ 1.22 million
Aug 8, 2022 $ 3.56
+2.95%
$ 40.9 million $ 859,572
Aug 7, 2022 $ 3.46
+3.36%
$ 39.72 million $ 909,055