Adshares Historical Data

ADST Page 13
Download
Date Close Price change Market cap Trading volume
Oct 28, 2022 $ 1.75
+2.24%
$ 6.41 million $ 26,686
Oct 27, 2022 $ 1.71
-7.53%
$ 6.26 million $ 26,631
Oct 26, 2022 $ 1.85
+2.62%
$ 6.8 million $ 26,457
Oct 25, 2022 $ 1.78
+5.79%
$ 6.55 million $ 18,998
Oct 24, 2022 $ 1.69
-4.25%
$ 6.22 million $ 15,254
Oct 23, 2022 $ 1.77
+2.68%
$ 6.49 million $ 2,265
Oct 22, 2022 $ 1.72
-5.92%
$ 6.32 million $ 3,977
Oct 21, 2022 $ 1.83
+0.59%
$ 6.72 million $ 11,766
Oct 20, 2022 $ 1.8
+1.36%
$ 6.6 million $ 28,623
Oct 19, 2022 $ 1.77
+1.90%
$ 6.51 million $ 34,578
Oct 18, 2022 $ 1.74
+0.38%
$ 6.4 million $ 24,839
Oct 17, 2022 $ 1.75
+1.30%
$ 6.42 million $ 22,484
Oct 16, 2022 $ 1.71
-0.19%
$ 6.27 million $ 52,599
Oct 15, 2022 $ 1.71
-1.26%
$ 6.27 million $ 53,469
Oct 14, 2022 $ 1.74
-9.27%
$ 6.38 million $ 11,968
Oct 13, 2022 $ 1.91
+0.41%
$ 7.03 million $ 118
Oct 12, 2022 $ 1.91
+0.63%
$ 7 million $ 37
Oct 11, 2022 $ 1.89
-0.23%
$ 6.96 million $ 626
Oct 10, 2022 $ 1.9
-2.20%
$ 6.98 million $ 13,493
Oct 9, 2022 $ 1.94
-0.18%
$ 7.13 million $ 8,514
Oct 8, 2022 $ 1.94
-1.22%
$ 7.12 million $ 15,057
Oct 7, 2022 $ 1.96
-2.65%
$ 7.18 million $ 5,996
Oct 6, 2022 $ 2.01
+0.23%
$ 7.38 million $ 42,788
Oct 5, 2022 $ 2
-2.48%
$ 7.36 million $ 32,430
Oct 4, 2022 $ 2.05
+0.94%
$ 7.52 million $ 24,753
Oct 3, 2022 $ 2.03
+3.65%
$ 7.44 million $ 45,887
Oct 2, 2022 $ 1.95
-1.94%
$ 7.16 million $ 52,225
Oct 1, 2022 $ 1.99
-0.63%
$ 7.31 million $ 57,055
Sep 30, 2022 $ 2.01
-1.57%
$ 7.38 million $ 43,759
Sep 29, 2022 $ 2.04
-0.74%
$ 7.5 million $ 63,249
Sep 28, 2022 $ 2.05
-2.11%
$ 7.54 million $ 101,664
Sep 27, 2022 $ 2.1
-1.86%
$ 7.72 million $ 71,328
Sep 26, 2022 $ 2.12
-0.05%
$ 7.79 million $ 71,226
Sep 25, 2022 $ 2.12
+0.57%
$ 7.79 million $ 53,135
Sep 24, 2022 $ 2.12
-0.54%
$ 7.8 million $ 66,735
Sep 23, 2022 $ 2.15
-5.29%
$ 7.9 million $ 195,754
Sep 22, 2022 $ 2.27
+2.11%
$ 8.33 million $ 71,323
Sep 21, 2022 $ 2.23
-3.81%
$ -- $ 85,471
Sep 20, 2022 $ 2.3
-3.93%
$ 8.43 million $ 536,889
Sep 19, 2022 $ 2.39
+2.38%
$ 8.76 million $ 365,725
Sep 18, 2022 $ 2.34
-4.29%
$ 8.58 million $ 81,301
Sep 17, 2022 $ 2.43
+1.78%
$ 8.9 million $ 84,931
Sep 16, 2022 $ 2.41
-0.11%
$ 8.85 million $ 77,289
Sep 15, 2022 $ 2.41
-8.10%
$ 8.84 million $ 85,224
Sep 14, 2022 $ 2.6
+0.52%
$ 9.56 million $ 89,943
Sep 13, 2022 $ 2.6
-2.48%
$ 9.56 million $ 92,447
Sep 12, 2022 $ 2.67
-2.34%
$ 9.79 million $ 89,773
Sep 11, 2022 $ 2.73
+0.60%
$ 10.03 million $ 67,342
Sep 10, 2022 $ 2.71
+2.74%
$ 9.97 million $ 58,440
Sep 9, 2022 $ 2.64
+5.42%
$ 9.7 million $ 55,449