Adshares Historical Data

ADST Page 11
Download
Date Close Price change Market cap Trading volume
Feb 5, 2023 $ 1.23
-1.22%
$ 4.51 million $ 21,310
Feb 4, 2023 $ 1.24
+0.85%
$ 4.55 million $ 14,082
Feb 3, 2023 $ 1.24
+0.72%
$ 4.55 million $ 43,254
Feb 2, 2023 $ 1.24
+0.08%
$ 4.54 million $ 33,498
Feb 1, 2023 $ 1.23
-1.51%
$ 4.53 million $ 33,382
Jan 31, 2023 $ 1.26
+2.88%
$ 4.62 million $ 34,738
Jan 30, 2023 $ 1.21
-3.15%
$ 4.46 million $ 72,952
Jan 29, 2023 $ 1.25
+3.20%
$ 4.6 million $ 41,205
Jan 28, 2023 $ 1.22
+1.08%
$ 4.46 million $ 38,076
Jan 27, 2023 $ 1.2
+0.25%
$ 4.42 million $ 37,138
Jan 26, 2023 $ 1.21
-0.59%
$ 4.44 million $ 60,237
Jan 25, 2023 $ 1.22
+2.38%
$ 4.49 million $ 33,501
Jan 24, 2023 $ 1.2
-7.79%
$ 4.4 million $ 65,458
Jan 23, 2023 $ 1.3
+0.70%
$ 4.78 million $ 39,526
Jan 22, 2023 $ 1.3
-1.09%
$ 4.75 million $ 37,112
Jan 21, 2023 $ 1.3
-1.64%
$ 4.77 million $ 42,365
Jan 20, 2023 $ 1.33
+3.67%
$ 4.89 million $ 41,189
Jan 19, 2023 $ 1.3
+0.64%
$ 4.76 million $ 34,988
Jan 18, 2023 $ 1.3
+0.02%
$ 4.76 million $ 42,224
Jan 17, 2023 $ 1.3
-0.08%
$ 4.76 million $ 41,074
Jan 16, 2023 $ 1.3
-1.77%
$ 4.79 million $ 49,343
Jan 15, 2023 $ 1.32
-3.98%
$ 4.86 million $ 36,045
Jan 14, 2023 $ 1.37
+0.44%
$ 5.03 million $ 37,577
Jan 13, 2023 $ 1.35
+0.01%
$ 4.97 million $ 34,245
Jan 12, 2023 $ 1.37
+1.89%
$ 5.03 million $ 45,265
Jan 11, 2023 $ 1.35
+1.70%
$ 4.95 million $ 45,576
Jan 10, 2023 $ 1.33
-0.23%
$ 4.87 million $ 43,355
Jan 9, 2023 $ 1.33
-1.05%
$ 4.87 million $ 75,432
Jan 8, 2023 $ 1.32
+3.01%
$ 4.85 million $ 32,872
Jan 7, 2023 $ 1.3
+2.68%
$ 4.76 million $ 36,399
Jan 6, 2023 $ 1.26
-0.16%
$ 4.63 million $ 33,239
Jan 5, 2023 $ 1.26
-0.33%
$ 4.64 million $ 32,517
Jan 4, 2023 $ 1.28
+2.59%
$ 4.68 million $ 43,835
Jan 3, 2023 $ 1.24
-0.18%
$ 4.57 million $ 33,077
Jan 2, 2023 $ 1.24
-0.58%
$ 4.54 million $ 43,387
Jan 1, 2023 $ 1.24
+2.13%
$ 4.57 million $ 41,114
Dec 31, 2022 $ 1.21
-1.01%
$ 4.45 million $ 47,612
Dec 30, 2022 $ 1.24
+0.76%
$ 4.57 million $ 35,701
Dec 29, 2022 $ 1.24
-1.06%
$ 4.54 million $ 77,034
Dec 28, 2022 $ 1.24
-2.43%
$ 4.56 million $ 31,720
Dec 27, 2022 $ 1.27
+0.01%
$ 4.68 million $ 65,397
Dec 26, 2022 $ 1.28
-0.47%
$ 4.68 million $ 22,486
Dec 25, 2022 $ 1.28
+0.19%
$ 4.71 million $ 23,702
Dec 24, 2022 $ 1.27
-1.33%
$ 4.68 million $ 38,273
Dec 23, 2022 $ 1.29
+0.09%
$ 4.74 million $ 43,368
Dec 22, 2022 $ 1.3
+1.25%
$ 4.77 million $ 289,268
Dec 21, 2022 $ 1.28
-1.44%
$ 4.69 million $ 32,502
Dec 20, 2022 $ 1.31
+3.69%
$ 4.82 million $ 37,249
Dec 19, 2022 $ 1.26
-1.23%
$ 4.64 million $ 39,976
Dec 18, 2022 $ 1.29
+2.24%
$ 4.73 million $ 131,085