Adshares Historical Data

ADS Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2022 $ 3.35
-1.15%
$ 38.43 million $ 833,902
Aug 5, 2022 $ 3.39
+5.87%
$ 38.87 million $ 1.17 million
Aug 4, 2022 $ 3.2
+0.35%
$ 36.77 million $ 1.2 million
Aug 3, 2022 $ 3.19
-2.83%
$ 36.61 million $ 1.26 million
Aug 2, 2022 $ 3.28
-1.04%
$ 37.68 million $ 905,356
Aug 1, 2022 $ 3.32
+0.78%
$ 38.14 million $ 1.26 million
Jul 31, 2022 $ 3.3
+8.02%
$ 37.86 million $ 815,805
Jul 30, 2022 $ 3.05
+8.63%
$ 35.05 million $ 591,780
Jul 29, 2022 $ 2.81
+4.10%
$ 32.26 million $ 309,211
Jul 28, 2022 $ 2.7
+7.94%
$ 30.99 million $ 678,742
Jul 27, 2022 $ 2.51
+8.21%
$ 28.76 million $ 806,657
Jul 26, 2022 $ 2.32
-1.99%
$ 26.58 million $ 4.16 million
Jul 25, 2022 $ 2.36
-7.65%
$ 27.08 million $ 4.72 million
Jul 24, 2022 $ 2.56
+2.38%
$ 14.42 million $ 5.46 million
Jul 23, 2022 $ 2.5
-1.52%
$ 13.94 million $ 794,198
Jul 22, 2022 $ 2.53
-1.21%
$ 14.12 million $ 640,734
Jul 21, 2022 $ 2.55
+2.75%
$ 14.27 million $ 681,281
Jul 20, 2022 $ 2.48
-0.55%
$ 13.85 million $ 1.05 million
Jul 19, 2022 $ 2.49
+3.32%
$ 13.89 million $ 771,028
Jul 18, 2022 $ 2.41
+9.19%
$ 13.46 million $ 772,478
Jul 17, 2022 $ 2.21
-1.73%
$ 12.32 million $ 924,074
Jul 16, 2022 $ 2.24
+6.11%
$ 12.46 million $ 1.36 million
Jul 15, 2022 $ 2.11
+4.25%
$ 11.76 million $ 1.5 million
Jul 14, 2022 $ 2.02
+3.71%
$ 11.26 million $ 882,739
Jul 13, 2022 $ 1.95
+7.24%
$ 10.86 million $ 343,060
Jul 12, 2022 $ 1.81
+0.14%
$ 10.11 million $ 493,968
Jul 11, 2022 $ 1.81
-0.87%
$ 10.12 million $ 788,921
Jul 10, 2022 $ 1.83
-2.44%
$ 10.18 million $ 793,921
Jul 9, 2022 $ 1.87
+0.99%
$ 10.43 million $ 938,392
Jul 8, 2022 $ 1.85
-0.98%
$ 10.33 million $ 661,654
Jul 7, 2022 $ 1.88
+1.82%
$ 10.47 million $ 1 million
Jul 6, 2022 $ 1.84
-0.62%
$ 10.26 million $ 745,219
Jul 5, 2022 $ 1.86
-2.21%
$ 10.35 million $ 786,983
Jul 4, 2022 $ 1.9
+5.27%
$ 10.61 million $ 633,667
Jul 3, 2022 $ 1.81
+7.39%
$ 10.07 million $ 188,580
Jul 2, 2022 $ 1.68
-3.50%
$ 9.38 million $ 353,674
Jul 1, 2022 $ 1.74
-1.25%
$ 9.72 million $ 282,093
Jun 30, 2022 $ 1.77
-4.70%
$ 9.84 million $ 320,960
Jun 29, 2022 $ 1.86
-2.49%
$ 10.34 million $ 254,383
Jun 28, 2022 $ 1.9
-0.65%
$ 10.61 million $ 309,788