Adshares Historical Data

ADST Page 20
Download
Date Close Price change Market cap Trading volume
Nov 12, 2021 $ 2.33
+0.27%
$ 45.2 million $ 92,475
Nov 11, 2021 $ 2.31
+6.14%
$ 44.69 million $ 83,177
Nov 10, 2021 $ 2.15
-0.54%
$ 41.6 million $ 67,354
Nov 9, 2021 $ 2.16
+11.69%
$ 41.82 million $ 104,999
Nov 8, 2021 $ 1.94
+6.52%
$ 37.53 million $ 80,191
Nov 7, 2021 $ 1.81
+1.98%
$ 34.99 million $ 49,389
Nov 6, 2021 $ 1.79
+3.81%
$ 34.76 million $ 52,711
Nov 5, 2021 $ 1.73
-2.00%
$ 33.49 million $ 43,531
Nov 4, 2021 $ 1.76
+0.76%
$ 34.15 million $ 34,430
Nov 3, 2021 $ 1.75
-1.32%
$ 33.94 million $ 65,832
Nov 2, 2021 $ 1.79
+4.47%
$ 34.61 million $ 52,950
Nov 1, 2021 $ 1.72
+1.88%
$ 33.35 million $ 51,462
Oct 31, 2021 $ 1.69
-0.55%
$ 32.75 million $ 56,845
Oct 30, 2021 $ 1.72
-0.99%
$ 33.3 million $ 56,603
Oct 29, 2021 $ 1.72
+4.36%
$ 33.43 million $ 65,525
Oct 28, 2021 $ 1.64
-0.27%
$ 31.85 million $ 52,136
Oct 27, 2021 $ 1.65
-1.99%
$ 32.04 million $ 53,063
Oct 26, 2021 $ 1.68
+2.52%
$ 32.61 million $ 32,495
Oct 25, 2021 $ 1.64
+1.46%
$ 31.81 million $ 3,526
Oct 24, 2021 $ 1.62
-0.83%
$ 31.3 million $ 4,877
Oct 23, 2021 $ 1.63
-1.38%
$ 31.56 million $ 23,629
Oct 22, 2021 $ 1.67
-0.27%
$ 32.38 million $ 43,181
Oct 21, 2021 $ 1.66
-3.82%
$ 32.19 million $ 47,459
Oct 20, 2021 $ 1.71
+3.74%
$ 33.22 million $ 44,400
Oct 19, 2021 $ 1.65
+1.84%
$ 31.95 million $ 41,337
Oct 18, 2021 $ 1.6
-2.27%
$ 31.06 million $ 39,882
Oct 17, 2021 $ 1.62
+1.17%
$ 31.48 million $ 41,842
Oct 16, 2021 $ 1.59
+0.52%
$ 30.86 million $ 48,917
Oct 15, 2021 $ 1.59
+2.62%
$ 30.77 million $ 55,272
Oct 14, 2021 $ 1.55
+2.86%
$ 30 million $ 42,062
Oct 13, 2021 $ 1.52
+4.48%
$ 29.51 million $ 48,241
Oct 12, 2021 $ 1.46
-3.76%
$ 28.31 million $ 39,230
Oct 11, 2021 $ 1.5
+1.38%
$ 29.03 million $ 44,185
Oct 10, 2021 $ 1.46
-7.02%
$ 28.35 million $ 40,126
Oct 9, 2021 $ 1.6
+5.79%
$ 30.96 million $ 40,153
Oct 8, 2021 $ 1.5
+0.80%
$ 28.99 million $ 46,832
Oct 7, 2021 $ 1.47
-0.87%
$ 28.48 million $ 48,587
Oct 6, 2021 $ 1.48
+1.40%
$ 28.65 million $ 48,243
Oct 5, 2021 $ 1.47
+6.20%
$ 28.42 million $ 41,654
Oct 4, 2021 $ 1.38
-2.20%
$ 26.74 million $ 41,260
Oct 3, 2021 $ 1.42
-1.43%
$ 27.42 million $ 43,474
Oct 2, 2021 $ 1.44
+3.99%
$ 27.83 million $ 47,317
Oct 1, 2021 $ 1.39
+8.38%
$ 26.96 million $ 46,903
Sep 30, 2021 $ 1.29
+6.42%
$ 24.94 million $ 43,406
Sep 29, 2021 $ 1.22
+11.47%
$ 23.62 million $ 36,700
Sep 28, 2021 $ 1.08
+5.05%
$ 20.92 million $ 41,178
Sep 27, 2021 $ 1.03
-4.73%
$ 20.01 million $ 34,578
Sep 26, 2021 $ 1.08
+1.60%
$ 21.01 million $ 34,500
Sep 25, 2021 $ 1.08
-2.71%
$ 20.85 million $ 36,741
Sep 24, 2021 $ 1.1
-6.24%
$ 21.39 million $ 33,862