Adshares Historical Data

ADST
Download
Date Close Price change Market cap Trading volume
Oct 14 $ 0.00109
-98.15%
$ 4,001 $ 4
Oct 7 $ 0.0831
-54.32%
$ 95,712 $ 8
Sep 30 $ 0.607
+463.80%
$ -- $ 125
Sep 23 $ 0.0874
-79.58%
$ 254,514 $ 2
Sep 16 $ 0.147
-41.74%
$ -- $ 49
Sep 9 $ 0.286
-1.37%
$ 1.01 million $ 868
Aug 26 $ 0.324
+0.52%
$ -- $ 0.0001
Aug 5 $ 0.33
+3.22%
$ -- $ 3
Jul 29 $ 0.359
-2.18%
$ -- $ 116
Jul 22 $ 0.333
-8.12%
$ -- $ 50
Jul 15 $ 0.375
-3.65%
$ 1.42 million $ 1
Jul 8 $ 0.322
-0.23%
$ -- $ 1
Jul 1 $ 0.36
-5.79%
$ -- $ 7
Jun 24 $ 0.358
-0.16%
$ -- $ 0.0001
Jun 17 $ 0.4
-1.65%
$ -- $ 36
Jun 10 $ 0.402
-0.04%
$ 1.49 million $ 20
Jun 3 $ 0.431
+2.38%
$ 1.48 million $ 14
May 27 $ 0.407
-8.43%
$ 1.5 million $ 29
May 20 $ 0.445
-10.84%
$ 1.63 million $ 74
Apr 29 $ 0.448
+0.24%
$ -- $ 8
Apr 15 $ 0.544
-0.16%
$ -- $ 1
Apr 8 $ 0.694
+49.09%
$ 2 million $ 53,528
Mar 25 $ 0.492
+3.18%
$ -- $ 1,780
Mar 18 $ 0.445
-7.23%
$ -- $ 12
Mar 11 $ 0.46
-19.99%
$ 1.76 million $ 11,998
Mar 4 $ 0.698
-5.02%
$ 2.11 million $ 933
Feb 26 $ 0.644
+8.40%
$ -- $ 2,651
Feb 19 $ 0.596
+21.16%
$ 2.19 million $ 25,370
Feb 12 $ 0.49
+21.66%
$ 1.8 million $ 14,040
Feb 5 $ 0.398
+8.76%
$ -- $ 895
Jan 29 $ 0.367
+4.90%
$ 1.35 million $ 21,332
Jan 22 $ 0.354
-7.27%
$ 1.28 million $ 49,850
Jan 15 $ 0.373
+48.62%
$ 1.4 million $ 33,496
Jan 8 $ 0.376
+2.95%
$ 921,400 $ 53
Jan 1 $ 0.368
+0.20%
$ 1.35 million $ 8,881
Dec 25 $ 0.369
-7.31%
$ 1.33 million $ 20,966
Dec 18 $ 0.408
+6.71%
$ 1.46 million $ 15,735
Dec 11 $ 0.395
-13.79%
$ 1.42 million $ 27,016
Dec 4 $ 0.507
+19.79%
$ 1.69 million $ 40,787
Nov 27 $ 0.425
-33.91%
$ 1.56 million $ 36,356
Nov 20 $ 0.652
-3.17%
$ 2.36 million $ 34,238
Nov 13 $ 0.676
-6.12%
$ 2.47 million $ 55,353
Nov 6 $ 0.749
+58.16%
$ 2.64 million $ 36,653
Oct 30 $ 0.474
+10.61%
$ 1.74 million $ 14,879
Oct 23 $ 0.428
-6.81%
$ 1.57 million $ 35,152
Oct 16 $ 0.46
+20.17%
$ 1.69 million $ 45,725
Oct 9 $ 0.382
-2.02%
$ 1.4 million $ 31,939
Oct 2 $ 0.386
-12.12%
$ 1.42 million $ 63,931
Sep 25 $ 0.435
+2.48%
$ 1.6 million $ 78,288
Sep 18 $ 0.432
-14.49%
$ 1.55 million $ 82,035
Download