Adshares Historical Data

ADST Page 2
Download
Date Close Price change Market cap Trading volume
Aug 2020 $ 0.0463
-30.72%
$ 170,024 $ 132,792
Jul 2020 $ 0.0669
+105.63%
$ 245,424 $ 199,237
Jun 2020 $ 0.0325
+2.68%
$ 119,413 $ 196,305
May 2020 $ 0.0317
+4.11%
$ 613,887 $ 185,161
Apr 2020 $ 0.0304
-13.10%
$ 589,265 $ 152,204
Mar 2020 $ 0.035
-21.30%
$ 678,480 $ 110,486
Feb 2020 $ 0.0445
-4.18%
$ 862,975 $ 170,767
Jan 2020 $ 0.0465
+50.25%
$ 900,363 $ 238,291
Dec 2019 $ 0.0309
+2.37%
$ 599,302 $ 189,699
Nov 2019 $ 0.0302
-38.40%
$ 585,376 $ 201,203
Oct 2019 $ 0.049
-26.02%
$ 950,370 $ 240,811
Sep 2019 $ 0.0663
+44.24%
$ 1.28 million $ 208,987
Aug 2019 $ 0.046
-39.95%
$ 890,630 $ 76,881
Jul 2019 $ 0.0765
-65.57%
$ 1.48 million $ 80,664
Jun 2019 $ 0.222
-17.83%
$ 4.31 million $ 178,035
May 2019 $ 0.271
+233.50%
$ 5.24 million $ 122,328
Apr 2019 $ 0.0811
+145.03%
$ 1.57 million $ 164,132
Mar 2019 $ 0.0331
+148.17%
$ 641,549 $ 18,415
Feb 2019 $ 0.0265
-51.46%
$ 514,296 $ 14,249
Jan 2019 $ 0.0547
+23.56%
$ 1.06 million $ 32,522
Dec 2018 $ 0.0442
-10.66%
$ 857,405 $ 44,034
Nov 2018 $ 0.0496
-52.86%
$ 960,377 $ 162,689
Oct 2018 $ 0.108
-35.70%
$ -- $ 201,314
Sep 2018 $ 0.177
+12.88%
$ -- $ 198,709
Aug 2018 $ 0.158
+53.81%
$ -- $ 209,138
Jul 2018 $ 0.108
-36.34%
$ -- $ 219,090
Jun 2018 $ 0.163
-47.39%
$ -- $ 197,715
May 2018 $ 0.317
+32.63%
$ -- $ 264,217
Apr 2018 $ 0.242
+42.59%
$ -- $ 237,493
Mar 2018 $ 0.163
-51.86%
$ -- $ 285,002
Feb 2018 $ 0.347
-39.85%
$ -- $ 264,143
Jan 2018 $ 0.669
+78.78%
$ -- $ 407,964
Dec 2017 $ 0.391
+101.71%
$ -- $ 464,443
Nov 2017 $ 0.23
+90.34%
$ -- $ 229,745
Oct 2017 $ 0.116
-20.04%
$ -- $ 162,122
Sep 2017 $ 0.143
-29.98%
$ -- $ 122,878
Aug 2017 $ 0.189
+38.06%
$ -- $ 91,545
Download