Adshares Historical Data

ADS Page 31
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 2.73
+4.81%
$ 12.7 million $ 645,109
Mar 8, 2022 $ 2.6
+0.22%
$ 12.11 million $ 738,268
Mar 7, 2022 $ 2.6
-0.51%
$ 12.07 million $ 854,942
Mar 6, 2022 $ 2.61
-3.82%
$ 12.15 million $ 901,508
Mar 5, 2022 $ 2.72
+0.55%
$ 12.63 million $ 586,322
Mar 4, 2022 $ 2.71
-5.27%
$ 12.58 million $ 347,496
Mar 3, 2022 $ 2.86
-1.84%
$ 13.29 million $ 596,848
Mar 2, 2022 $ 2.91
+0.00%
$ 13.54 million $ 654,238
Mar 1, 2022 $ 2.94
+1.02%
$ 13.63 million $ 906,275
Feb 28, 2022 $ 2.93
+5.51%
$ 13.57 million $ 1.1 million
Feb 27, 2022 $ 2.77
-2.67%
$ 12.85 million $ 979,827
Feb 26, 2022 $ 2.85
+1.44%
$ 13.22 million $ 926,660
Feb 25, 2022 $ 2.82
+1.51%
$ 13.06 million $ 1.27 million
Feb 24, 2022 $ 2.77
-0.92%
$ 12.85 million $ 1.17 million
Feb 23, 2022 $ 2.8
-0.59%
$ 12.97 million $ 1.07 million
Feb 22, 2022 $ 2.81
+1.13%
$ 13.03 million $ 923,786
Feb 21, 2022 $ 2.78
-2.27%
$ 12.88 million $ 1.45 million
Feb 20, 2022 $ 2.84
-4.92%
$ 13.18 million $ 1.81 million
Feb 19, 2022 $ 2.99
-1.52%
$ 13.85 million $ 1.88 million
Feb 18, 2022 $ 3.03
-1.41%
$ 14.05 million $ 1.71 million
Feb 17, 2022 $ 3.07
-7.74%
$ 14.24 million $ 1.08 million
Feb 16, 2022 $ 3.34
+0.38%
$ 15.47 million $ 987,036
Feb 15, 2022 $ 3.33
+11.72%
$ 15.45 million $ 1.35 million
Feb 14, 2022 $ 2.98
+3.06%
$ 13.83 million $ 1.31 million
Feb 13, 2022 $ 2.9
+3.99%
$ 13.42 million $ 776,044
Feb 12, 2022 $ 2.78
+6.80%
$ 12.91 million $ 653,133
Feb 11, 2022 $ 2.61
+11.64%
$ 12.1 million $ 666,334
Feb 10, 2022 $ 2.34
+3.41%
$ 10.84 million $ 552,423
Feb 9, 2022 $ 2.27
+8.62%
$ 10.5 million $ 1.62 million
Feb 8, 2022 $ 2.09
-0.76%
$ 9.67 million $ 1.15 million
Feb 7, 2022 $ 2.11
+4.86%
$ 9.77 million $ 682,696
Feb 6, 2022 $ 2.01
+1.94%
$ 9.33 million $ 405,299
Feb 5, 2022 $ 1.98
-0.38%
$ 9.16 million $ 715,156
Feb 4, 2022 $ 1.98
-1.21%
$ 9.19 million $ 815,357
Feb 3, 2022 $ 2
-0.68%
$ 9.28 million $ 680,764
Feb 2, 2022 $ 2.02
-3.25%
$ 9.34 million $ 423,157
Feb 1, 2022 $ 2.08
+1.44%
$ 9.66 million $ 223,665
Jan 31, 2022 $ 2.06
+0.14%
$ 9.53 million $ 417,182
Jan 30, 2022 $ 2.05
-0.46%
$ 9.5 million $ 509,342
Jan 29, 2022 $ 2.06
+0.77%
$ 9.54 million $ 517,310
Jan 28, 2022 $ 2.05
-0.53%
$ 9.49 million $ 1.2 million
Jan 27, 2022 $ 2.06
+0.86%
$ 9.53 million $ 721,992
Jan 26, 2022 $ 2.04
-0.81%
$ 9.45 million $ 1.03 million
Jan 25, 2022 $ 2.06
+3.78%
$ 9.53 million $ 1.24 million
Jan 24, 2022 $ 1.98
-1.49%
$ 9.19 million $ 1.49 million
Download