Adshares Historical Data

ADS Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.364
-5.30%
$ 8.09 million $ 7,935
May 6 $ 0.381
-6.02%
$ 14.89 million $ 11,280
Apr 29 $ 0.406
-2.55%
$ 16.08 million $ 12,616
Apr 22 $ 0.413
+1.27%
$ 16.16 million $ 10,487
Apr 15 $ 0.432
+17.11%
$ 16.09 million $ 100,339
Apr 8 $ 0.367
-18.81%
$ 14.29 million $ 318,901
Apr 1 $ 0.46
-3.36%
$ 17.51 million $ 114,413
Mar 25 $ 0.466
+5.88%
$ 18.43 million $ 370,296
Mar 18 $ 0.452
-0.19%
$ 17.04 million $ 1.1 million
Mar 11 $ 0.454
-28.76%
$ 17.57 million $ 2.65 million
Mar 4 $ 0.672
+63.09%
$ 24.72 million $ 526,872
Feb 26 $ 0.412
-28.88%
$ 15.96 million $ 949,728
Feb 19 $ 0.579
+17.88%
$ 22.44 million $ 1.09 million
Feb 12 $ 0.492
+28.86%
$ 19.05 million $ 571,037
Feb 5 $ 0.386
+11.11%
$ 14.78 million $ 100,412
Jan 29 $ 0.347
+1.11%
$ 13.46 million $ 113,775
Jan 22 $ 0.346
-9.49%
$ 13.31 million $ 67,656
Jan 15 $ 0.373
+1.37%
$ 14.83 million $ 99,787
Jan 8 $ 0.372
-0.10%
$ 14.27 million $ 117,321
Jan 1 $ 0.375
+2.00%
$ 14.43 million $ 129,896
Dec 25 $ 0.375
-5.59%
$ 14.23 million $ 294,169
Dec 18 $ 0.422
+7.96%
$ 15.42 million $ 470,656
Dec 11 $ 0.396
-12.69%
$ 15.14 million $ 655,685
Dec 4 $ 0.512
+18.52%
$ 17.6 million $ 1.24 million
Nov 27 $ 0.432
-33.65%
$ 16.73 million $ 1.71 million
Nov 20 $ 0.638
-3.86%
$ 25.22 million $ 176,302
Nov 13 $ 0.641
-13.54%
$ 25.72 million $ 270,345
Nov 6 $ 0.74
+35.50%
$ 28.71 million $ 430,247
Oct 30 $ 0.544
+27.85%
$ 21.06 million $ 239,769
Oct 23 $ 0.425
-10.70%
$ 16.48 million $ 261,757
Oct 16 $ 0.476
+23.67%
$ 18.46 million $ 226,551
Oct 9 $ 0.369
-5.49%
$ 14.94 million $ 193,372
Oct 2 $ 0.399
-8.59%
$ 15.12 million $ 374,875
Sep 25 $ 0.436
+3.05%
$ 16.91 million $ 398,382
Sep 18 $ 0.428
-16.32%
$ 16.41 million $ 286,746
Sep 11 $ 0.519
-11.70%
$ 19.84 million $ 450,716
Sep 4 $ 0.581
-4.47%
$ 22.78 million $ 798,786
Aug 28 $ 0.608
-4.27%
$ 23.56 million $ 933,706
Aug 21 $ 0.635
-12.45%
$ 24.63 million $ 1.08 million
Aug 14 $ 0.713
-2.31%
$ 28.14 million $ 1.37 million
Aug 7 $ 0.732
-1.75%
$ 28.24 million $ 2.37 million
Jul 31 $ 0.744
+3.74%
$ 28.85 million $ 1.14 million
Jul 24 $ 0.718
+7.26%
$ 27.8 million $ 482,398
Jul 17 $ 0.669
-9.30%
$ 25.92 million $ 719,097
Jul 10 $ 0.738
-7.21%
$ 28.58 million $ 2.11 million
Jul 3 $ 0.793
+11.00%
$ 30.74 million $ 3.44 million
Jun 26 $ 0.728
-6.64%
$ 28.23 million $ 956,570
Jun 19 $ 0.767
+3.94%
$ 30.23 million $ 560,370
Jun 12 $ 0.868
+12.40%
$ 28.61 million $ 741,434
Jun 5 $ 0.77
-8.00%
$ 29.84 million $ 3.71 million