Adshares Historical Data

ADST Page 14
Download
Date Close Price change Market cap Trading volume
Sep 8, 2022 $ 2.51
-2.32%
$ 9.21 million $ 68,918
Sep 7, 2022 $ 2.57
+6.53%
$ 9.44 million $ 134,951
Sep 6, 2022 $ 2.43
-3.69%
$ 8.9 million $ 71,784
Sep 5, 2022 $ 2.52
+1.38%
$ 9.26 million $ 19,147
Sep 4, 2022 $ 2.49
+0.03%
$ 9.14 million $ 68,674
Sep 3, 2022 $ 2.49
-0.04%
$ 9.13 million $ 75,045
Sep 2, 2022 $ 2.5
+0.47%
$ 9.16 million $ 156,478
Sep 1, 2022 $ 2.51
+0.45%
$ 9.21 million $ 76,205
Aug 31, 2022 $ 2.49
+0.02%
$ 9.14 million $ 61,648
Aug 30, 2022 $ 2.48
+0.00%
$ 9.12 million $ 67,025
Aug 29, 2022 $ 2.5
+5.79%
$ 9.18 million $ 82,129
Aug 28, 2022 $ 2.37
-1.31%
$ 8.69 million $ 64,699
Aug 27, 2022 $ 2.41
-8.29%
$ 8.85 million $ 53,664
Aug 26, 2022 $ 2.63
-13.05%
$ 9.66 million $ 73,548
Aug 25, 2022 $ 3.01
+1.45%
$ 11.05 million $ 87,978
Aug 24, 2022 $ 2.99
-0.29%
$ 10.99 million $ 141,171
Aug 23, 2022 $ 3.01
-1.03%
$ 11.05 million $ 91,686
Aug 22, 2022 $ 3.01
-3.23%
$ 11.07 million $ 100,200
Aug 21, 2022 $ 3.1
+3.97%
$ 11.39 million $ 89,705
Aug 20, 2022 $ 2.99
-1.21%
$ 10.97 million $ 79,981
Aug 19, 2022 $ 3.01
-9.24%
$ 11.05 million $ 97,205
Aug 18, 2022 $ 3.34
-2.37%
$ 12.27 million $ 90,526
Aug 17, 2022 $ 3.41
-4.96%
$ 12.52 million $ 91,279
Aug 16, 2022 $ 3.58
-1.03%
$ 13.13 million $ 295,261
Aug 15, 2022 $ 3.61
-1.33%
$ 13.27 million $ 103,990
Aug 14, 2022 $ 3.65
-0.29%
$ 13.39 million $ 85,996
Aug 13, 2022 $ 3.66
+0.13%
$ 13.43 million $ 176,636
Aug 12, 2022 $ 3.66
-0.31%
$ 13.42 million $ 112,605
Aug 11, 2022 $ 3.65
+1.20%
$ 13.39 million $ 117,843
Aug 10, 2022 $ 3.59
+1.47%
$ 13.2 million $ 110,437
Aug 9, 2022 $ 3.51
-0.61%
$ 12.9 million $ 85,945
Aug 8, 2022 $ 3.54
+2.29%
$ 12.98 million $ 76,318
Aug 7, 2022 $ 3.44
+2.20%
$ 12.63 million $ 170,259
Aug 6, 2022 $ 3.38
+0.09%
$ 12.42 million $ 127,193
Aug 5, 2022 $ 3.38
+5.13%
$ 12.4 million $ 114,909
Aug 4, 2022 $ 3.21
+0.90%
$ 11.79 million $ 196,931
Aug 3, 2022 $ 3.19
-2.23%
$ 11.72 million $ 94,959
Aug 2, 2022 $ 3.26
-1.65%
$ 11.98 million $ 85,880
Aug 1, 2022 $ 3.32
+0.67%
$ 12.17 million $ 171,009
Jul 31, 2022 $ 3.27
+6.90%
$ 12.01 million $ 206,283
Jul 30, 2022 $ 3.04
+8.01%
$ 11.15 million $ 183,608
Jul 29, 2022 $ 2.83
+5.47%
$ 10.39 million $ 177,209
Jul 28, 2022 $ 2.71
+5.92%
$ 9.93 million $ 95,365
Jul 27, 2022 $ 2.55
+9.05%
$ 9.37 million $ 115,954
Jul 26, 2022 $ 2.33
-1.43%
$ 8.56 million $ 50,166
Jul 25, 2022 $ 2.37
-7.58%
$ 8.69 million $ 74,636
Jul 24, 2022 $ 2.55
+1.58%
$ 9.38 million $ 302,909
Jul 23, 2022 $ 2.49
-0.88%
$ 9.15 million $ 132,950
Jul 22, 2022 $ 2.55
+0.04%
$ 9.34 million $ 76,481
Jul 21, 2022 $ 2.54
+2.94%
$ 9.33 million $ 64,515