Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 13 $ 1.86
-10.61%
$ 10.38 million $ 2.79 million
Jun 6 $ 2.09
-11.92%
$ 11.6 million $ 3.38 million
May 30 $ 2.37
+2.77%
$ 13.17 million $ 7.05 million
May 23 $ 2.31
-22.94%
$ 12.81 million $ 8.05 million
May 16 $ 3
-4.23%
$ 15.67 million $ 6.98 million
May 9 $ 3.13
-19.31%
$ 16.4 million $ 6.05 million
May 2 $ 3.88
-9.86%
$ 20.23 million $ 12.05 million
Apr 25 $ 4.31
-3.49%
$ 22.4 million $ 12.73 million
Apr 18 $ 4.47
-7.81%
$ 23.21 million $ 9.3 million
Apr 11 $ 4.85
-0.99%
$ 25.18 million $ 13.24 million
Apr 4 $ 4.91
-13.03%
$ 25.51 million $ 11.09 million
Mar 28 $ 5.66
+2.22%
$ 26.56 million $ 9.07 million
Mar 21 $ 5.54
+39.91%
$ 25.98 million $ 12.02 million
Mar 14 $ 3.96
+42.35%
$ 18.48 million $ 4.56 million
Mar 7 $ 2.78
+6.74%
$ 12.96 million $ 4.42 million
Feb 28 $ 2.61
-5.80%
$ 12.15 million $ 5.1 million
Feb 21 $ 2.77
-2.48%
$ 12.85 million $ 7.8 million
Feb 14 $ 2.84
-1.85%
$ 13.18 million $ 10.13 million
Feb 7 $ 2.9
+44.04%
$ 13.42 million $ 6.1 million
Jan 31 $ 2.01
-1.94%
$ 9.33 million $ 3.68 million
Jan 24 $ 2.05
+1.83%
$ 9.5 million $ 6.72 million
Download