Adshares Historical Data

ADST Page 16
Download
Date Close Price change Market cap Trading volume
May 31, 2022 $ 2.41
-1.05%
$ 8.85 million $ 27,457
May 30, 2022 $ 2.45
+6.63%
$ 8.98 million $ 96,879
May 29, 2022 $ 2.3
-2.54%
$ 8.44 million $ 90,877
May 28, 2022 $ 2.36
-6.62%
$ 8.66 million $ 115,791
May 27, 2022 $ 2.53
-7.06%
$ 9.28 million $ 114,595
May 26, 2022 $ 2.72
-4.38%
$ 9.97 million $ 125,823
May 25, 2022 $ 2.82
-2.03%
$ 10.34 million $ 180,892
May 24, 2022 $ 2.87
-1.11%
$ 10.52 million $ 177,208
May 23, 2022 $ 2.89
-2.72%
$ 10.61 million $ 195,048
May 22, 2022 $ 2.96
-0.13%
$ 10.85 million $ 169,174
May 21, 2022 $ 2.92
+1.52%
$ 10.7 million $ 158,082
May 20, 2022 $ 2.83
-4.24%
$ 10.38 million $ 71,278
May 19, 2022 $ 2.98
+5.24%
$ 10.95 million $ 138,195
May 18, 2022 $ 2.87
-9.36%
$ 10.54 million $ 134,222
May 17, 2022 $ 3.15
+5.26%
$ 11.58 million $ 132,128
May 16, 2022 $ 2.99
-3.50%
$ 10.99 million $ 133,949
May 15, 2022 $ 3.17
+7.64%
$ 11.62 million $ 143,923
May 14, 2022 $ 2.97
+0.58%
$ 10.91 million $ 112,380
May 13, 2022 $ 2.96
+4.54%
$ 10.87 million $ 119,407
May 12, 2022 $ 2.93
-7.13%
$ 10.74 million $ 69,803
May 11, 2022 $ 3.11
-8.48%
$ 11.4 million $ 44,425
May 10, 2022 $ 3.41
+2.98%
$ 12.53 million $ 104,175
May 9, 2022 $ 3.34
-14.52%
$ 12.28 million $ 126,773
May 8, 2022 $ 3.87
-2.60%
$ 14.19 million $ 134,059
May 7, 2022 $ 3.96
-1.53%
$ 14.54 million $ 125,622
May 6, 2022 $ 4.02
-3.03%
$ 14.74 million $ 126,477
May 5, 2022 $ 4.14
-5.54%
$ 15.21 million $ 109,146
May 4, 2022 $ 4.37
+2.89%
$ 16.03 million $ 149,406
May 3, 2022 $ 4.29
+0.70%
$ 15.75 million $ 154,242
May 2, 2022 $ 4.28
-1.04%
$ 15.7 million $ 164,097
May 1, 2022 $ 4.32
+2.67%
$ 15.86 million $ 136,732
Apr 30, 2022 $ 4.19
-3.97%
$ 15.37 million $ 136,819
Apr 29, 2022 $ 4.43
-0.72%
$ 16.25 million $ 161,562
Apr 28, 2022 $ 4.46
+1.60%
$ 16.36 million $ 176,315
Apr 27, 2022 $ 4.45
+1.02%
$ 16.33 million $ 167,662
Apr 26, 2022 $ 4.45
-0.39%
$ 16.35 million $ 167,881
Apr 25, 2022 $ 4.43
+0.65%
$ 16.28 million $ 178,313
Apr 24, 2022 $ 4.46
+2.49%
$ 16.38 million $ 23,951
Apr 23, 2022 $ 4.36
-0.24%
$ 15.99 million $ 18,456
Apr 22, 2022 $ 4.42
-3.55%
$ 16.21 million $ 24,877
Apr 21, 2022 $ 4.59
-2.60%
$ 16.85 million $ 63,939
Apr 20, 2022 $ 4.71
-0.71%
$ 17.3 million $ 109,841
Apr 19, 2022 $ 4.71
+0.69%
$ 17.3 million $ 112,688
Apr 18, 2022 $ 4.66
-3.56%
$ 17.09 million $ 103,405
Apr 17, 2022 $ 4.86
+5.51%
$ 17.82 million $ 116,384
Apr 16, 2022 $ 4.61
-1.43%
$ 16.94 million $ 129,048
Apr 15, 2022 $ 4.72
+0.02%
$ 17.31 million $ 174,525
Apr 14, 2022 $ 4.82
+5.22%
$ 17.69 million $ 154,512
Apr 13, 2022 $ 4.57
-0.29%
$ 16.78 million $ 161,084
Apr 12, 2022 $ 4.66
+1.35%
$ 17.1 million $ 176,552