Adshares Historical Data

ADST Page 15
Download
Date Close Price change Market cap Trading volume
Jul 20, 2022 $ 2.48
+0.47%
$ 9.1 million $ 178,730
Jul 19, 2022 $ 2.49
+4.41%
$ 9.14 million $ 79,904
Jul 18, 2022 $ 2.41
+10.01%
$ 8.84 million $ 86,908
Jul 17, 2022 $ 2.2
-1.21%
$ 8.09 million $ 90,065
Jul 16, 2022 $ 2.21
+5.12%
$ 8.11 million $ 87,223
Jul 15, 2022 $ 2.12
+6.72%
$ 7.77 million $ 84,570
Jul 14, 2022 $ 2.02
+4.23%
$ 7.42 million $ 84,957
Jul 13, 2022 $ 1.93
+6.77%
$ 7.07 million $ 159,701
Jul 12, 2022 $ 1.8
-1.64%
$ 6.6 million $ 54,333
Jul 11, 2022 $ 1.82
-0.89%
$ 6.69 million $ 28,242
Jul 10, 2022 $ 1.84
-3.05%
$ 6.76 million $ 11,396
Jul 9, 2022 $ 1.9
-0.41%
$ 6.98 million $ 4,518
Jul 8, 2022 $ 1.92
+2.47%
$ 7.05 million $ 1,661
Jul 7, 2022 $ 1.93
+5.06%
$ 7.1 million $ 22,556
Jul 6, 2022 $ 1.85
+0.32%
$ 6.79 million $ 57,711
Jul 5, 2022 $ 1.85
-1.97%
$ 6.8 million $ 68,607
Jul 4, 2022 $ 1.9
+4.04%
$ 6.99 million $ 79,532
Jul 3, 2022 $ 1.82
+8.86%
$ 6.69 million $ 53,372
Jul 2, 2022 $ 1.69
-3.13%
$ 6.21 million $ 30,912
Jul 1, 2022 $ 1.76
-1.10%
$ 6.48 million $ 26,800
Jun 30, 2022 $ 1.78
-5.23%
$ 6.53 million $ 24,610
Jun 29, 2022 $ 1.87
-1.99%
$ 6.86 million $ 53,519
Jun 28, 2022 $ 1.91
-1.04%
$ 7.01 million $ 55,201
Jun 27, 2022 $ 1.93
-0.86%
$ 7.1 million $ 50,897
Jun 26, 2022 $ 1.95
-3.70%
$ 7.14 million $ 57,872
Jun 25, 2022 $ 2.02
+0.68%
$ 7.42 million $ 70,482
Jun 24, 2022 $ 2.01
+1.39%
$ 7.37 million $ 59,476
Jun 23, 2022 $ 1.98
+4.10%
$ 7.25 million $ 68,536
Jun 22, 2022 $ 1.9
-1.76%
$ 6.98 million $ 54,923
Jun 21, 2022 $ 1.96
-0.69%
$ 7.2 million $ 46,677
Jun 20, 2022 $ 1.97
+6.04%
$ 7.25 million $ 57,961
Jun 19, 2022 $ 1.85
+3.15%
$ 6.8 million $ 58,308
Jun 18, 2022 $ 1.82
-0.66%
$ 6.68 million $ 60,527
Jun 17, 2022 $ 1.83
-0.19%
$ 6.73 million $ 70,986
Jun 16, 2022 $ 1.85
-7.24%
$ 6.79 million $ 61,264
Jun 15, 2022 $ 1.98
+3.02%
$ 7.27 million $ 69,937
Jun 14, 2022 $ 1.92
+0.67%
$ 7.06 million $ 68,100
Jun 13, 2022 $ 1.93
-7.54%
$ 7.09 million $ 59,819
Jun 12, 2022 $ 2.1
-4.95%
$ 7.7 million $ 44,550
Jun 11, 2022 $ 2.21
-2.37%
$ 8.1 million $ 48,558
Jun 10, 2022 $ 2.27
-2.35%
$ 8.34 million $ 50,066
Jun 9, 2022 $ 2.32
-1.87%
$ 8.52 million $ 59,586
Jun 8, 2022 $ 2.35
-1.42%
$ 8.63 million $ 59,811
Jun 7, 2022 $ 2.38
+1.44%
$ 8.75 million $ 52,730
Jun 6, 2022 $ 2.37
-0.23%
$ 8.69 million $ 51,095
Jun 5, 2022 $ 2.37
-0.59%
$ 8.7 million $ 68,776
Jun 4, 2022 $ 2.39
-0.22%
$ 8.79 million $ 71,203
Jun 3, 2022 $ 2.39
-2.75%
$ 8.78 million $ 74,903
Jun 2, 2022 $ 2.46
+2.23%
$ 9.02 million $ 77,458
Jun 1, 2022 $ 2.4
-0.07%
$ 8.83 million $ 93,072