Adshares Historical Data

ADST Page 17
Download
Date Close Price change Market cap Trading volume
Apr 11, 2022 $ 4.6
-6.20%
$ 16.89 million $ 145,840
Apr 10, 2022 $ 4.89
-1.67%
$ 17.95 million $ 165,513
Apr 9, 2022 $ 4.98
+0.34%
$ 18.28 million $ 175,721
Apr 8, 2022 $ 4.96
-1.82%
$ 18.19 million $ 200,036
Apr 7, 2022 $ 5.01
+1.59%
$ 18.4 million $ 136,038
Apr 6, 2022 $ 4.96
-4.38%
$ 18.19 million $ 135,748
Apr 5, 2022 $ 5.23
-3.05%
$ 19.19 million $ 159,637
Apr 4, 2022 $ 5.4
-4.83%
$ 19.81 million $ 126,626
Apr 3, 2022 $ 5.67
+6.02%
$ 20.81 million $ 171,304
Apr 2, 2022 $ 5.36
-0.67%
$ 19.68 million $ 125,129
Apr 1, 2022 $ 5.4
+8.03%
$ 19.82 million $ 110,632
Mar 31, 2022 $ 5
+3.14%
$ 18.37 million $ 130,315
Mar 30, 2022 $ 4.84
+3.18%
$ 17.78 million $ 55,940
Mar 29, 2022 $ 4.7
-12.63%
$ 17.25 million $ 66,486
Mar 28, 2022 $ 5.36
-3.71%
$ 19.66 million $ 119,040
Mar 27, 2022 $ 5.54
+4.36%
$ 20.35 million $ 209,691
Mar 26, 2022 $ 5.3
+2.20%
$ 19.47 million $ 215,145
Mar 25, 2022 $ 5.19
+2.61%
$ 19.05 million $ 190,535
Mar 24, 2022 $ 5.05
+6.47%
$ 18.55 million $ 172,348
Mar 23, 2022 $ 4.74
+4.20%
$ 17.4 million $ 162,202
Mar 22, 2022 $ 4.51
+6.47%
$ 16.57 million $ 180,536
Mar 21, 2022 $ 4.25
+7.22%
$ 15.59 million $ 115,572
Mar 20, 2022 $ 3.95
-0.47%
$ 14.51 million $ 147,801
Mar 19, 2022 $ 3.95
+3.31%
$ 14.51 million $ 139,211
Mar 18, 2022 $ 3.84
+7.60%
$ 14.11 million $ 95,211
Mar 17, 2022 $ 3.56
+1.39%
$ 13.06 million $ 132,829
Mar 16, 2022 $ 3.51
+6.95%
$ 12.88 million $ 96,124
Mar 15, 2022 $ 3.3
+4.72%
$ 12.13 million $ 101,225
Mar 14, 2022 $ 3.12
+12.74%
$ 11.46 million $ 74,563
Mar 13, 2022 $ 2.77
+4.44%
$ 10.18 million $ 71,446
Mar 12, 2022 $ 2.64
+0.43%
$ 9.7 million $ 73,390
Mar 11, 2022 $ 2.63
+0.63%
$ 9.65 million $ 50,899
Mar 10, 2022 $ 2.65
-3.24%
$ 9.73 million $ 38,846
Mar 9, 2022 $ 2.74
+4.43%
$ 10.04 million $ 73,489
Mar 8, 2022 $ 2.61
+1.52%
$ 9.59 million $ 47,072
Mar 7, 2022 $ 2.57
-1.31%
$ 9.43 million $ 55,678
Mar 6, 2022 $ 2.6
-3.74%
$ 9.55 million $ 74,161
Mar 5, 2022 $ 2.73
+0.73%
$ 10.01 million $ 86,395
Mar 4, 2022 $ 2.73
-3.96%
$ 10.01 million $ 56,369
Mar 3, 2022 $ 2.86
-1.71%
$ 10.48 million $ 89,822
Mar 2, 2022 $ 2.9
-0.04%
$ 10.64 million $ 73,927
Mar 1, 2022 $ 2.93
+0.84%
$ 10.76 million $ 66,692
Feb 28, 2022 $ 2.91
+5.31%
$ 10.69 million $ 69,799
Feb 27, 2022 $ 2.77
-2.92%
$ 10.17 million $ 62,278
Feb 26, 2022 $ 2.85
+1.72%
$ 10.45 million $ 55,378
Feb 25, 2022 $ 2.79
+1.44%
$ 10.26 million $ 70,342
Feb 24, 2022 $ 2.76
-1.22%
$ 10.12 million $ 73,203
Feb 23, 2022 $ 2.82
+0.66%
$ 10.34 million $ 81,510
Feb 22, 2022 $ 2.8
-0.12%
$ 10.28 million $ 83,218
Feb 21, 2022 $ 2.77
-2.48%
$ 10.18 million $ 74,404