Adshares Historical Data

ADS Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.837
-3.20%
$ 32.44 million $ 3 million
May 22 $ 0.865
+3.77%
$ 28.61 million $ 2.64 million
May 15 $ 0.838
-5.48%
$ 27.51 million $ 3.33 million
May 8 $ 0.869
-20.68%
$ 29.33 million $ 1.44 million
May 1 $ 1.1
-1.18%
$ 36.27 million $ 1.53 million
Apr 24 $ 1.1
-10.66%
$ 36.7 million $ 2.32 million
Apr 17 $ 1.22
-15.68%
$ 40.82 million $ 3.53 million
Apr 10 $ 1.44
+46.02%
$ 47.88 million $ 4.92 million
Apr 3 $ 0.991
+7.43%
$ 32.78 million $ 3.84 million
Mar 27 $ 0.922
+3.35%
$ 30.51 million $ 1.52 million
Mar 20 $ 0.874
-5.72%
$ 29.52 million $ 1.95 million
Mar 13 $ 0.931
+4.92%
$ 30.67 million $ 3.28 million
Mar 6 $ 0.84
-19.38%
$ 29.34 million $ 5.64 million
Feb 27 $ 1.04
+0.27%
$ 34.47 million $ 5.53 million
Feb 20 $ 1.04
-9.20%
$ 34.37 million $ 281,187
Feb 13 $ 1.14
-1.86%
$ 37.86 million $ 1.31 million
Feb 6 $ 1.17
-5.80%
$ 38.61 million $ 2.74 million
Jan 30 $ 1.24
-0.73%
$ 41.01 million $ 2.39 million
Jan 23 $ 1.2
-6.59%
$ 41.31 million $ 3.07 million
Jan 16 $ 1.29
-3.12%
$ 42.56 million $ 3.7 million
Jan 9 $ 1.33
-0.01%
$ 43.92 million $ 7.11 million
Jan 2 $ 1.33
+7.07%
$ 43.85 million $ 8.31 million
Dec 26 $ 1.24
-3.24%
$ 40.96 million $ 8.47 million
Dec 19 $ 1.28
-1.05%
$ 42.34 million $ 1.71 million
Dec 12 $ 1.29
-2.80%
$ 42.79 million $ 3.96 million
Dec 5 $ 1.35
+10.02%
$ 44.02 million $ 3.52 million
Nov 28 $ 1.23
-12.92%
$ 40.74 million $ 3.94 million
Nov 21 $ 1.5
+6.48%
$ 46.78 million $ 3.43 million
Nov 14 $ 1.39
-3.42%
$ 46.53 million $ 4.38 million
Nov 7 $ 1.44
-15.65%
$ 47.56 million $ 6.27 million
Oct 31 $ 1.7
-0.38%
$ 56.41 million $ 3.25 million
Oct 24 $ 1.71
+0.59%
$ 54.69 million $ 4.45 million
Oct 17 $ 1.7
-1.09%
$ 54.21 million $ 5.51 million
Oct 10 $ 1.72
-11.05%
$ 54.84 million $ 6.72 million
Oct 3 $ 1.93
-1.88%
$ 61.65 million $ 6.29 million
Sep 26 $ 1.97
-6.95%
$ 62.83 million $ 6.35 million
Sep 19 $ 2.12
-10.23%
$ 65.14 million $ 7.36 million
Sep 12 $ 2.36
-13.19%
$ 32.56 million $ 8.81 million
Sep 5 $ 2.72
+9.22%
$ 30.49 million $ 8.13 million
Aug 29 $ 2.49
+4.75%
$ 30.13 million $ 7.38 million
Aug 22 $ 2.38
-23.57%
$ 27.5 million $ 7.87 million
Aug 15 $ 3.12
-15.12%
$ 35.8 million $ 9.14 million
Aug 8 $ 3.68
+6.28%
$ 42.22 million $ 9.7 million
Aug 1 $ 3.46
+4.97%
$ 39.72 million $ 7.54 million
Jul 25 $ 3.3
+29.10%
$ 37.86 million $ 12.08 million
Jul 18 $ 2.56
+15.95%
$ 29.37 million $ 10.17 million
Jul 11 $ 2.21
+20.52%
$ 12.32 million $ 6.29 million
Jul 4 $ 1.83
+1.01%
$ 10.18 million $ 5.56 million
Jun 27 $ 1.81
-7.61%
$ 10.08 million $ 2.05 million
Jun 20 $ 1.95
+4.73%
$ 10.88 million $ 2.22 million