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
+1,071.52%
$ 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