Adshares Historical Data

ADST Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $ 0.863
-3.86%
$ 3.17 million $ 4,917
Mar 26, 2023 $ 0.897
+2.39%
$ 3.29 million $ 9,556
Mar 25, 2023 $ 0.875
+0.45%
$ 3.21 million $ 6,394
Mar 24, 2023 $ 0.871
-2.79%
$ 3.2 million $ 8,789
Mar 23, 2023 $ 0.895
+1.06%
$ 3.29 million $ 20,406
Mar 22, 2023 $ 0.877
-4.58%
$ 3.22 million $ 9,001
Mar 21, 2023 $ 0.92
-0.90%
$ 3.38 million $ 6,573
Mar 20, 2023 $ 0.925
+0.03%
$ 3.4 million $ 7,269
Mar 19, 2023 $ 0.925
-1.53%
$ 3.39 million $ 7,478
Mar 18, 2023 $ 0.939
-1.33%
$ 3.45 million $ 3,657
Mar 17, 2023 $ 0.95
-1.36%
$ 3.49 million $ 1,594
Mar 16, 2023 $ 0.964
-7.52%
$ 3.54 million $ 42
Mar 15, 2023 $ 1.04
-4.74%
$ 3.82 million $ 56
Mar 14, 2023 $ 1.09
+2.30%
$ 4.02 million $ 32
Mar 13, 2023 $ 1.07
+7.22%
$ 3.92 million $ 10
Mar 12, 2023 $ 0.997
+7.77%
$ 3.66 million $ 8
Mar 11, 2023 $ 0.925
-0.65%
$ 3.4 million $ 187
Mar 10, 2023 $ 0.931
-4.78%
$ 3.42 million $ 194
Mar 9, 2023 $ 0.978
-3.59%
$ 3.59 million $ 21,690
Mar 8, 2023 $ 1.01
+1.58%
$ 3.72 million $ 997
Mar 7, 2023 $ 1
-3.21%
$ 3.67 million $ 568
Mar 6, 2023 $ 1.03
-2.69%
$ 3.77 million $ 10,154
Mar 5, 2023 $ 1.05
+0.23%
$ 3.86 million $ 7,514
Mar 4, 2023 $ 1.06
-1.55%
$ 3.9 million $ 11,072
Mar 3, 2023 $ 1.07
-3.53%
$ 3.91 million $ 4,088
Mar 2, 2023 $ 1.11
-0.47%
$ 4.09 million $ 8,302
Mar 1, 2023 $ 1.12
+0.41%
$ 4.1 million $ 13,192
Feb 28, 2023 $ 1.11
+3.99%
$ 4.07 million $ 366
Feb 27, 2023 $ 1.07
-0.52%
$ 3.92 million $ 192
Feb 26, 2023 $ 1.07
+2.13%
$ 3.94 million $ 11
Feb 25, 2023 $ 1.05
-5.18%
$ 3.86 million $ 57
Feb 24, 2023 $ 1.1
-1.19%
$ 4.04 million $ 1,217
Feb 23, 2023 $ 1.12
-0.17%
$ 4.1 million $ 5,517
Feb 22, 2023 $ 1.12
-2.08%
$ 4.1 million $ 897
Feb 21, 2023 $ 1.14
+2.03%
$ 4.17 million $ 6,506
Feb 20, 2023 $ 1.11
-2.23%
$ 4.08 million $ 2,547
Feb 19, 2023 $ 1.14
-2.09%
$ 4.18 million $ 9,308
Feb 18, 2023 $ 1.16
+0.71%
$ 4.27 million $ 14,195
Feb 17, 2023 $ 1.16
+0.77%
$ 4.26 million $ 14,145
Feb 16, 2023 $ 1.13
-3.49%
$ 4.16 million $ 22,645
Feb 15, 2023 $ 1.17
+1.64%
$ 4.31 million $ 33,460
Feb 14, 2023 $ 1.16
+0.23%
$ 4.25 million $ 19,940
Feb 13, 2023 $ 1.15
-1.25%
$ 4.23 million $ 35,017
Feb 12, 2023 $ 1.17
+0.34%
$ 4.3 million $ 35,176
Feb 11, 2023 $ 1.16
-1.10%
$ 4.25 million $ 72,006
Feb 10, 2023 $ 1.17
-1.96%
$ 4.3 million $ 63,951
Feb 9, 2023 $ 1.19
-2.06%
$ 4.38 million $ 18,235
Feb 8, 2023 $ 1.22
-1.20%
$ 4.5 million $ 258,088
Feb 7, 2023 $ 1.23
-1.14%
$ 4.51 million $ 32,487
Feb 6, 2023 $ 1.24
+0.76%
$ 4.55 million $ 24,808