Adshares Historical Data

ADST Page 2
Download
Date Close Price change Market cap Trading volume
Sep 11 $ 0.52
-8.34%
$ 1.85 million $ 66,652
Sep 4 $ 0.568
-5.68%
$ 2.08 million $ 44,691
Aug 28 $ 0.602
-5.26%
$ 2.21 million $ 58,843
Aug 21 $ 0.637
-11.47%
$ 2.34 million $ 69,380
Aug 14 $ 0.706
-1.84%
$ 2.68 million $ 68,964
Aug 7 $ 0.73
-1.84%
$ 2.67 million $ 182,591
Jul 31 $ 0.746
+2.92%
$ 2.74 million $ 348,082
Jul 24 $ 0.722
-0.07%
$ 2.65 million $ 147,025
Jul 17 $ 0.722
-5.35%
$ 2.65 million $ 134,197
Jul 10 $ 0.763
-4.09%
$ 2.8 million $ 133,356
Jul 3 $ 0.79
-3.89%
$ 2.9 million $ 150,714
Jun 26 $ 0.826
+4.91%
$ 3.03 million $ 174,611
Jun 19 $ 0.775
+5.48%
$ 2.89 million $ 83,678
Jun 12 $ 0.731
-6.11%
$ 2.7 million $ 59,619
Jun 5 $ 0.781
-6.97%
$ 2.87 million $ 99,297
May 29 $ 0.84
-3.77%
$ 3.08 million $ 199,159
May 22 $ 0.87
+3.95%
$ 3.2 million $ 101,290
May 15 $ 0.839
-0.56%
$ 3.07 million $ 124,822
May 8 $ 0.836
-22.82%
$ 3.1 million $ 95,088
May 1 $ 1.09
-1.39%
$ 3.99 million $ 137,999
Apr 24 $ 1.1
-11.21%
$ 4.06 million $ 31,831
Apr 17 $ 1.25
-13.65%
$ 4.57 million $ 96,337
Apr 10 $ 1.46
+49.15%
$ 5.31 million $ 191,511
Apr 3 $ 0.992
+7.26%
$ 3.64 million $ 225,729
Mar 27 $ 0.927
+3.32%
$ 3.4 million $ 49,261
Mar 20 $ 0.875
-5.38%
$ 3.29 million $ 58,433
Mar 13 $ 0.939
-5.78%
$ 3.39 million $ 5,391
Mar 6 $ 0.925
-12.37%
$ 3.66 million $ 33,791
Feb 27 $ 1.05
-1.88%
$ 3.86 million $ 44,728
Feb 20 $ 1.07
-5.81%
$ 3.94 million $ 16,753
Feb 13 $ 1.14
-2.48%
$ 4.18 million $ 148,711
Feb 6 $ 1.17
-4.69%
$ 4.3 million $ 504,751
Jan 30 $ 1.23
-1.99%
$ 4.51 million $ 253,216
Jan 23 $ 1.22
-5.90%
$ 4.6 million $ 273,934
Jan 16 $ 1.3
-2.40%
$ 4.75 million $ 288,295
Jan 9 $ 1.32
-1.22%
$ 4.86 million $ 317,495
Jan 2 $ 1.32
+6.25%
$ 4.85 million $ 255,325
Dec 26 $ 1.24
-2.86%
$ 4.57 million $ 321,064
Dec 19 $ 1.28
+0.34%
$ 4.71 million $ 504,338
Dec 12 $ 1.29
-4.40%
$ 4.73 million $ 327,518
Dec 5 $ 1.35
+5.97%
$ 4.95 million $ 325,380
Nov 28 $ 1.27
-8.98%
$ 4.67 million $ 118,120
Nov 21 $ 1.47
+4.98%
$ 5.17 million $ 152,221
Nov 14 $ 1.39
-2.06%
$ 5.19 million $ 299,393
Nov 7 $ 1.42
-16.18%
$ 5.22 million $ 358,925
Oct 31 $ 1.7
-2.30%
$ 6.25 million $ 161,209
Oct 24 $ 1.74
-1.64%
$ 6.39 million $ 141,281
Oct 17 $ 1.77
+2.48%
$ 6.49 million $ 128,531
Oct 10 $ 1.71
-12.16%
$ 6.27 million $ 132,309
Oct 3 $ 1.94
-0.57%
$ 7.13 million $ 175,426