Adshares Historical Data

ADST Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 2022 $ 1.27
+1.24%
$ 4.67 million $ 40,479
Dec 16, 2022 $ 1.27
-2.35%
$ 4.65 million $ 59,782
Dec 15, 2022 $ 1.3
-3.10%
$ 4.76 million $ 34,229
Dec 14, 2022 $ 1.34
-0.37%
$ 4.93 million $ 16,008
Dec 13, 2022 $ 1.35
+0.03%
$ 4.94 million $ 22,923
Dec 12, 2022 $ 1.35
+0.15%
$ 4.95 million $ 23,013
Dec 11, 2022 $ 1.35
-1.33%
$ 4.95 million $ 7,297
Dec 10, 2022 $ 1.36
-0.63%
$ 4.99 million $ 31,628
Dec 9, 2022 $ 1.37
-2.01%
$ 5.02 million $ 60,966
Dec 8, 2022 $ 1.4
+1.98%
$ 5.13 million $ 108,590
Dec 7, 2022 $ 1.36
+0.22%
$ 5 million $ 43,635
Dec 6, 2022 $ 1.37
+0.74%
$ 5.02 million $ 46,141
Dec 5, 2022 $ 1.35
+6.34%
$ 4.96 million $ 27,124
Dec 4, 2022 $ 1.27
-0.20%
$ 4.67 million $ 8,187
Dec 3, 2022 $ 1.28
-1.54%
$ 4.69 million $ 20,761
Dec 2, 2022 $ 1.28
-4.89%
$ 4.71 million $ 4,972
Dec 1, 2022 $ 1.35
-3.40%
$ 4.95 million $ 6,291
Nov 30, 2022 $ 1.39
+1.02%
$ 5.12 million $ 6,331
Nov 29, 2022 $ 1.38
+0.77%
$ 5.07 million $ 18,932
Nov 28, 2022 $ 1.37
-2.04%
$ 5.03 million $ 52,647
Nov 27, 2022 $ 1.41
-4.02%
$ 5.17 million $ 8,945
Nov 26, 2022 $ 1.47
+2.80%
$ 5.39 million $ 1,518
Nov 25, 2022 $ 1.44
+2.64%
$ 5.28 million $ 21,992
Nov 24, 2022 $ 1.42
+1.19%
$ 5.2 million $ 36,457
Nov 23, 2022 $ 1.41
+3.90%
$ 5.17 million $ 35,920
Nov 22, 2022 $ 1.35
+2.14%
$ 4.95 million $ 27,596
Nov 21, 2022 $ 1.32
-5.30%
$ 4.86 million $ 28,737
Nov 20, 2022 $ 1.41
+1.90%
$ 5.19 million $ 36,246
Nov 19, 2022 $ 1.39
+0.38%
$ 5.11 million $ 33,818
Nov 18, 2022 $ 1.39
+1.99%
$ 5.12 million $ 137,910
Nov 17, 2022 $ 1.37
-2.38%
$ 5.01 million $ 25,515
Nov 16, 2022 $ 1.4
-0.43%
$ 5.14 million $ 44,955
Nov 15, 2022 $ 1.4
+0.02%
$ 5.15 million $ 23,247
Nov 14, 2022 $ 1.41
-0.84%
$ 5.18 million $ 33,948
Nov 13, 2022 $ 1.42
-0.29%
$ 5.22 million $ 34,866
Nov 12, 2022 $ 1.44
-0.38%
$ 5.29 million $ 137,023
Nov 11, 2022 $ 1.44
-3.00%
$ 5.29 million $ 38,212
Nov 10, 2022 $ 1.49
+3.86%
$ 5.46 million $ 37,302
Nov 9, 2022 $ 1.44
-7.64%
$ 5.3 million $ 35,930
Nov 8, 2022 $ 1.55
-7.66%
$ 5.7 million $ 39,266
Nov 7, 2022 $ 1.68
-1.07%
$ 6.16 million $ 36,325
Nov 6, 2022 $ 1.7
-1.67%
$ 6.25 million $ 39,708
Nov 5, 2022 $ 1.73
-3.87%
$ 6.36 million $ 23,431
Nov 4, 2022 $ 1.8
+5.19%
$ 6.61 million $ 14,519
Nov 3, 2022 $ 1.71
+1.15%
$ 6.29 million $ 24,430
Nov 2, 2022 $ 1.7
-0.39%
$ 6.23 million $ 34,693
Nov 1, 2022 $ 1.71
+0.76%
$ 6.26 million $ 8,451
Oct 31, 2022 $ 1.72
-0.97%
$ 6.33 million $ 15,977
Oct 30, 2022 $ 1.74
-3.17%
$ 6.39 million $ 2,381
Oct 29, 2022 $ 1.8
+3.13%
$ 6.61 million $ 24,874