Adshares Historical Data

ADST
Download
Date Close Price change Market cap Trading volume
Oct 20, 2024 $0.00109
+0.00%
$4,001 $0
Oct 19, 2024 $0.0746
+1.75%
$-- $2
Oct 18, 2024 $0.0734
+1.39%
$269,391 $2
Oct 15, 2024 $0.0601
+0.98%
$220,547 $0
Oct 14, 2024 $0.0595
+0.76%
$218,314 $0
Oct 13, 2024 $0.0261
-68.62%
$95,712 $1
Oct 12, 2024 $0.0831
-55.69%
$305,052 $4
Oct 11, 2024 $0.187
+2.97%
$687,700 $4
Oct 5, 2024 $0.607
+0.00%
$-- $6
Oct 4, 2024 $0.379
+60.89%
$1.39 million $4
Oct 3, 2024 $0.073
+5.44%
$267,851 $0
Oct 2, 2024 $0.0692
+0.31%
$254,162 $0
Oct 1, 2024 $0.383
+50.88%
$1.41 million $8
Sep 30, 2024 $0.254
+136.00%
$932,739 $106
Sep 29, 2024 $0.0693
+0.00%
$254,514 $0
Sep 27, 2024 $0.0874
+0.78%
$320,782 $0.1
Sep 26, 2024 $0.0867
+0.03%
$318,176 $0.1
Sep 24, 2024 $0.672
-14.94%
$-- $0
Sep 23, 2024 $1.07
+149.58%
$3.92 million $2
Sep 22, 2024 $0.0703
-0.16%
$-- $11
Sep 21, 2024 $0.147
-71.30%
$541,062 $1
Sep 20, 2024 $0.498
+149.66%
$1.83 million $5
Sep 19, 2024 $0.262
-95.01%
$963,615 $1
Sep 18, 2024 $5.25
+1.07K%
$19.28 million $0
Sep 17, 2024 $1.21
-14.68%
$-- $19
Sep 16, 2024 $1.47
+482.45%
$5.41 million $23
Sep 15, 2024 $0.275
-3.79%
$1.01 million $268
Sep 14, 2024 $0.286
+0.09%
$1.05 million $279
Sep 13, 2024 $0.286
-1.45%
$1.05 million $589
Aug 30, 2024 $0.324
+0.36%
$-- $0
Aug 29, 2024 $0.323
+0.72%
$1.19 million $0
Aug 28, 2024 $0.321
-0.54%
$1.18 million $0
Aug 6, 2024 $0.33
+3.20%
$-- $1
Aug 5, 2024 $0.318
-0.61%
$1.17 million $1
Aug 4, 2024 $0.359
+0.54%
$-- $54
Aug 3, 2024 $0.357
+1.64%
$1.31 million $58
Aug 2, 2024 $0.35
-4.62%
$1.29 million $4
Jul 27, 2024 $0.333
-0.23%
$-- $10
Jul 26, 2024 $0.333
-8.72%
$1.22 million $10
Jul 25, 2024 $0.365
+4.66%
$1.34 million $2
Jul 24, 2024 $0.349
-36.94%
$1.28 million $1
Jul 23, 2024 $0.554
+36.66%
$2.03 million $1
Jul 22, 2024 $0.383
+5.55%
$1.4 million $26
Jul 21, 2024 $0.387
-5.31%
$1.42 million $11
Jul 19, 2024 $0.375
+0.13%
$-- $1
Jul 18, 2024 $0.365
-6.21%
$1.34 million $0
Jul 10, 2024 $0.322
+0.50%
$-- $1
Jul 9, 2024 $0.32
-0.74%
$1.18 million $1
Jul 6, 2024 $0.36
+1.11%
$-- $3
Jul 5, 2024 $0.373
+14.76%
$1.37 million $3
Download