Adshares Historical Data

ADS Page 28
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 1.98
-3.32%
$ 63.42 million $ 823,933
Oct 4, 2022 $ 2.05
+0.81%
$ 65.6 million $ 499,451
Oct 3, 2022 $ 2.04
+3.57%
$ 65.07 million $ 899,669
Oct 2, 2022 $ 1.97
-1.47%
$ 62.83 million $ 935,467
Oct 1, 2022 $ 2
-1.46%
$ 63.77 million $ 918,332
Sep 30, 2022 $ 2.03
-0.75%
$ 62.42 million $ 876,513
Sep 29, 2022 $ 2.04
-0.46%
$ 62.89 million $ 719,209
Sep 28, 2022 $ 2.05
-1.81%
$ 63.18 million $ 902,974
Sep 27, 2022 $ 2.09
-1.49%
$ 64.35 million $ 1.04 million
Sep 26, 2022 $ 2.12
+0.29%
$ 65.32 million $ 954,309
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