Adshares Historical Data

ADST Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2022 $ 2.84
-4.12%
$ 10.42 million $ 87,131
Feb 19, 2022 $ 2.97
-1.77%
$ 10.91 million $ 81,209
Feb 18, 2022 $ 3
-1.46%
$ 11.03 million $ 78,917
Feb 17, 2022 $ 3.07
-8.15%
$ 11.26 million $ 83,597
Feb 16, 2022 $ 3.33
+0.44%
$ 12.23 million $ 84,450
Feb 15, 2022 $ 3.36
+12.88%
$ 12.32 million $ 83,677
Feb 14, 2022 $ 2.97
+1.62%
$ 10.9 million $ 61,671
Feb 13, 2022 $ 2.94
+5.44%
$ 10.8 million $ 71,554
Feb 12, 2022 $ 2.81
+6.83%
$ 10.31 million $ 60,782
Feb 11, 2022 $ 2.61
+13.12%
$ 9.58 million $ 57,397
Feb 10, 2022 $ 2.34
+3.66%
$ 8.6 million $ 45,607
Feb 9, 2022 $ 2.27
+9.30%
$ 8.32 million $ 54,966
Feb 8, 2022 $ 2.09
+0.96%
$ 7.68 million $ 45,940
Feb 7, 2022 $ 2.08
+3.80%
$ 7.64 million $ 46,217
Feb 6, 2022 $ 2.02
+2.69%
$ 7.43 million $ 40,751
Feb 5, 2022 $ 1.96
-0.28%
$ 7.18 million $ 36,997
Feb 4, 2022 $ 1.95
-2.90%
$ 7.17 million $ 48,334
Feb 3, 2022 $ 2.01
-0.09%
$ 7.37 million $ 46,550
Feb 2, 2022 $ 2.02
-2.94%
$ 7.43 million $ 46,792
Feb 1, 2022 $ 2.09
+1.37%
$ 7.67 million $ 30,767
Jan 31, 2022 $ 2.06
+0.55%
$ 7.58 million $ 34,746
Jan 30, 2022 $ 2.04
-0.78%
$ 7.49 million $ 44,210
Jan 29, 2022 $ 2.04
-0.65%
$ 7.48 million $ 41,000
Jan 28, 2022 $ 2.05
-1.50%
$ 7.51 million $ 39,232
Jan 27, 2022 $ 2.05
+2.16%
$ 39.72 million $ 37,031
Jan 26, 2022 $ 2.03
-1.18%
$ 39.35 million $ 34,477
Jan 25, 2022 $ 2.05
+3.18%
$ 39.66 million $ 40,851
Jan 24, 2022 $ 1.99
-0.59%
$ 38.52 million $ 45,854
Jan 23, 2022 $ 2.04
+1.98%
$ 39.46 million $ 39,764
Jan 22, 2022 $ 1.99
-4.35%
$ 38.49 million $ 41,947
Jan 21, 2022 $ 2.06
-8.53%
$ 39.94 million $ 43,341
Jan 20, 2022 $ 2.27
+0.69%
$ 43.9 million $ 86,678
Jan 19, 2022 $ 2.27
-2.63%
$ 44.08 million $ 63,191
Jan 18, 2022 $ 2.33
-0.40%
$ 45.23 million $ 67,458
Jan 17, 2022 $ 2.35
-2.82%
$ 45.55 million $ 57,062
Jan 16, 2022 $ 2.42
+1.08%
$ 46.88 million $ 48,365
Jan 15, 2022 $ 2.39
-0.31%
$ 46.34 million $ 96,480
Jan 14, 2022 $ 2.42
-4.48%
$ 46.91 million $ 73,140
Jan 13, 2022 $ 2.44
-0.86%
$ 47.32 million $ 54,910
Jan 12, 2022 $ 2.49
-0.94%
$ 48.27 million $ 57,461
Jan 11, 2022 $ 2.48
-0.27%
$ 48.12 million $ 56,844
Jan 10, 2022 $ 2.48
-0.69%
$ 48.08 million $ 47,391
Jan 9, 2022 $ 2.52
-0.19%
$ 48.83 million $ 53,037
Jan 8, 2022 $ 2.51
-1.51%
$ 48.66 million $ 52,465
Jan 7, 2022 $ 2.51
-5.06%
$ 48.58 million $ 139,174
Jan 6, 2022 $ 2.65
+3.04%
$ 51.39 million $ 84,250
Jan 5, 2022 $ 2.58
-3.04%
$ 50.07 million $ 95,310
Jan 4, 2022 $ 2.66
+2.23%
$ 51.56 million $ 115,917
Jan 3, 2022 $ 2.59
-0.50%
$ 50.14 million $ 122,833
Jan 2, 2022 $ 2.58
-0.25%
$ 49.99 million $ 102,872