Adshares Historical Data

ADST Page 2
Download
Date Close Price change Market cap Trading volume
Jul 3, 2024 $ 0.379
-2.16%
$ -- $ 0
Jul 2, 2024 $ 0.387
+1.27%
$ 1.42 million $ 0
Jun 28, 2024 $ 0.358
-0.12%
$ 1.31 million $ 0
Jun 27, 2024 $ 0.358
-0.12%
$ 1.32 million $ 0
Jun 23, 2024 $ 0.387
-2.40%
$ -- $ 10
Jun 22, 2024 $ 0.4
+7.85%
$ 1.47 million $ 6
Jun 21, 2024 $ 0.371
+1.48%
$ 1.36 million $ 4
Jun 20, 2024 $ 0.393
+0.88%
$ -- $ 12
Jun 19, 2024 $ 0.39
+31.86%
$ 1.43 million $ 12
Jun 18, 2024 $ 0.295
+0.29%
$ 1.08 million $ 0.1
Jun 17, 2024 $ 0.337
-17.14%
$ 1.24 million $ 2
Jun 16, 2024 $ 0.406
-27.02%
$ 1.49 million $ 55
Jun 14, 2024 $ 0.402
+0.38%
$ -- $ 4
Jun 13, 2024 $ 0.401
-1.19%
$ 1.47 million $ 4
Jun 11, 2024 $ 0.395
-3.77%
$ -- $ 6
Jun 10, 2024 $ 0.41
+1.86%
$ 1.51 million $ 6
Jun 9, 2024 $ 0.403
+0.87%
$ 1.48 million $ 6
Jun 4, 2024 $ 0.431
+2.43%
$ 1.58 million $ 7
Jun 3, 2024 $ 0.421
-0.05%
$ 1.54 million $ 7
Jun 2, 2024 $ 0.407
-0.03%
$ 1.5 million $ 0
May 29, 2024 $ 0.425
-0.23%
$ -- $ 10
May 28, 2024 $ 0.426
-5.84%
$ 1.56 million $ 10
May 27, 2024 $ 0.452
+1.63%
$ 1.66 million $ 9
May 26, 2024 $ 0.445
+0.01%
$ 1.63 million $ 23
May 23, 2024 $ 0.445
-2.15%
$ 1.63 million $ 21
May 22, 2024 $ 0.455
-0.37%
$ 1.67 million $ 21
May 21, 2024 $ 0.56
+0.00%
$ 2.06 million $ 16
May 20, 2024 $ 0.56
+12.23%
$ 2.06 million $ 16
May 5, 2024 $ 0.448
-0.22%
$ -- $ 4
May 4, 2024 $ 0.448
+0.38%
$ 1.65 million $ 4
Apr 17, 2024 $ 0.544
-2.64%
$ -- $ 0
Apr 16, 2024 $ 0.559
+2.23%
$ 2.05 million $ 0
Apr 15, 2024 $ 0.541
-0.66%
$ -- $ 1
Apr 14, 2024 $ 0.545
-2.68%
$ 2 million $ 1
Apr 11, 2024 $ 0.694
+0.56%
$ -- $ 0
Apr 10, 2024 $ 0.692
+63.02%
$ 2.54 million $ 0
Apr 9, 2024 $ 0.423
-9.16%
$ 1.55 million $ 53,528
Mar 31, 2024 $ 0.494
+0.54%
$ -- $ 0
Mar 30, 2024 $ 0.492
-16.77%
$ 1.81 million $ 0
Mar 29, 2024 $ 0.593
+17.84%
$ 2.18 million $ 13
Mar 28, 2024 $ 0.505
+1.69%
$ -- $ 891
Mar 27, 2024 $ 0.496
+4.08%
$ 1.82 million $ 876
Mar 22, 2024 $ 0.445
-14.41%
$ 1.63 million $ 0
Mar 21, 2024 $ 0.52
+9.36%
$ 1.91 million $ 11
Mar 20, 2024 $ 0.475
+9.23%
$ 1.74 million $ 0
Mar 19, 2024 $ 0.434
-30.22%
$ 1.59 million $ 0
Mar 18, 2024 $ 0.624
+30.15%
$ 2.29 million $ 0
Mar 17, 2024 $ 0.48
+4.27%
$ 1.76 million $ 1
Mar 16, 2024 $ 0.46
-26.44%
$ 1.69 million $ 0
Mar 15, 2024 $ 0.625
-6.66%
$ 2.3 million $ 93