Adshares Historical Data

ADST
Download
Date Close Price change Market cap Trading volume
Oct 2024 $ 0.00109
-99.57%
$ -- $ 32
Sep 2024 $ 0.254
-12.48%
$ 932,739 $ 1,305
Aug 2024 $ 0.324
-11.77%
$ -- $ 119
Jul 2024 $ 0.333
-12.85%
$ -- $ 70
Jun 2024 $ 0.358
-12.13%
$ -- $ 142
May 2024 $ 0.425
-4.93%
$ -- $ 134
Apr 2024 $ 0.544
+16.87%
$ -- $ 53,530
Mar 2024 $ 0.494
-22.39%
$ -- $ 14,754
Feb 2024 $ 0.638
+86.97%
$ 2.34 million $ 53,423
Jan 2024 $ 0.343
-6.57%
$ 1.26 million $ 117,543
Dec 2023 $ 0.363
-44.13%
$ 1.33 million $ 154,503
Nov 2023 $ 0.65
+56.86%
$ 2.38 million $ 164,167
Oct 2023 $ 0.415
-3.67%
$ 1.52 million $ 198,523
Sep 2023 $ 0.431
-29.84%
$ 1.58 million $ 297,654
Aug 2023 $ 0.614
-17.82%
$ 2.26 million $ 744,472
Jul 2023 $ 0.721
-12.29%
$ 2.65 million $ 625,434
Jun 2023 $ 0.819
-3.16%
$ 3.01 million $ 452,926
May 2023 $ 0.843
-23.43%
$ 3.1 million $ 657,384
Apr 2023 $ 1.11
+22.43%
$ 4.06 million $ 687,157
Mar 2023 $ 0.902
-18.83%
$ 3.31 million $ 180,529
Feb 2023 $ 1.11
-11.39%
$ 4.07 million $ 816,298
Jan 2023 $ 1.26
+3.21%
$ 4.62 million $ 1.33 million
Dec 2022 $ 1.21
-13.01%
$ 4.45 million $ 1.48 million
Nov 2022 $ 1.39
-17.64%
$ 5.12 million $ 1.08 million
Oct 2022 $ 1.72
-13.94%
$ 6.33 million $ 702,804
Sep 2022 $ 2.01
-19.49%
$ 7.38 million $ 3.18 million
Aug 2022 $ 2.49
-24.39%
$ 9.14 million $ 3.4 million
Jul 2022 $ 3.27
+83.29%
$ 12.01 million $ 2.77 million
Jun 2022 $ 1.78
-26.02%
$ 6.53 million $ 1.8 million
May 2022 $ 2.41
-42.75%
$ 8.85 million $ 3.88 million
Apr 2022 $ 4.19
-16.21%
$ 15.37 million $ 4.01 million
Mar 2022 $ 5
+72.17%
$ 18.37 million $ 3.26 million
Feb 2022 $ 2.91
+41.29%
$ 10.69 million $ 1.76 million
Jan 2022 $ 2.06
-16.08%
$ 7.58 million $ 2.01 million
Dec 2021 $ 2.47
-43.22%
$ 9.06 million $ 2.66 million
Nov 2021 $ 4.38
+159.24%
$ 16.08 million $ 2.51 million
Oct 2021 $ 1.69
+31.66%
$ 6.2 million $ 1.33 million
Sep 2021 $ 1.29
-6.37%
$ 4.72 million $ 1.19 million
Aug 2021 $ 1.37
+64.26%
$ 5.02 million $ 1.62 million
Jul 2021 $ 0.793
+104.10%
$ 2.91 million $ 1.91 million
Jun 2021 $ 0.389
-4.25%
$ 1.43 million $ 2.2 million
May 2021 $ 0.377
+19.07%
$ 1.38 million $ 4.2 million
Apr 2021 $ 0.318
+427.22%
$ 1.17 million $ 1.13 million
Mar 2021 $ 0.0594
+87.65%
$ 218,191 $ 208,402
Feb 2021 $ 0.0317
-34.35%
$ 116,258 $ 72,323
Jan 2021 $ 0.0487
-5.93%
$ 178,622 $ 32,868
Dec 2020 $ 0.0517
+39.69%
$ 189,977 $ 49,495
Nov 2020 $ 0.0351
-5.47%
$ 128,733 $ 158,448
Oct 2020 $ 0.0371
+4.33%
$ 136,178 $ 132,720
Sep 2020 $ 0.0356
-23.21%
$ 130,518 $ 63,972
Download