Adshares Historical Data

ADST Page 21
Download
Date Close Price change Market cap Trading volume
Sep 23, 2021 $ 1.18
+1.50%
$ 22.96 million $ 34,004
Sep 22, 2021 $ 1.17
+9.53%
$ 22.61 million $ 36,817
Sep 21, 2021 $ 1.07
-7.85%
$ 20.66 million $ 35,510
Sep 20, 2021 $ 1.15
-11.06%
$ 22.31 million $ 31,276
Sep 19, 2021 $ 1.28
-4.06%
$ 24.88 million $ 36,359
Sep 18, 2021 $ 1.34
+0.82%
$ 25.91 million $ 44,090
Sep 17, 2021 $ 1.32
-3.72%
$ 25.67 million $ 44,259
Sep 16, 2021 $ 1.38
+1.60%
$ 26.8 million $ 43,279
Sep 15, 2021 $ 1.34
+12.10%
$ 26.03 million $ 38,348
Sep 14, 2021 $ 1.18
-7.55%
$ 22.96 million $ 36,356
Sep 13, 2021 $ 1.29
+0.64%
$ 25.07 million $ 43,808
Sep 12, 2021 $ 1.29
+7.92%
$ 25.09 million $ 40,595
Sep 11, 2021 $ 1.2
-5.53%
$ 23.32 million $ 37,817
Sep 10, 2021 $ 1.27
-9.91%
$ 24.66 million $ 32,323
Sep 9, 2021 $ 1.4
-0.78%
$ 27.09 million $ 34,924
Sep 8, 2021 $ 1.41
-5.32%
$ 27.35 million $ 39,410
Sep 7, 2021 $ 1.5
-5.23%
$ 29.15 million $ 47,673
Sep 6, 2021 $ 1.6
-3.15%
$ 30.99 million $ 39,128
Sep 5, 2021 $ 1.66
+3.86%
$ 32.13 million $ 39,524
Sep 4, 2021 $ 1.61
+6.09%
$ 31.19 million $ 50,667
Sep 3, 2021 $ 1.52
+1.36%
$ 29.36 million $ 46,840
Sep 2, 2021 $ 1.49
+0.47%
$ 28.94 million $ 46,173
Sep 1, 2021 $ 1.47
+7.19%
$ 28.55 million $ 45,967
Aug 31, 2021 $ 1.37
+1.66%
$ 26.5 million $ 44,255
Aug 30, 2021 $ 1.35
+0.64%
$ 26.1 million $ 31,444
Aug 29, 2021 $ 1.35
+2.57%
$ 26.15 million $ 46,845
Aug 28, 2021 $ 1.33
+0.58%
$ 25.72 million $ 40,239
Aug 27, 2021 $ 1.33
-2.70%
$ 25.75 million $ 44,787
Aug 26, 2021 $ 1.37
-3.50%
$ 26.62 million $ 41,383
Aug 25, 2021 $ 1.42
+2.55%
$ 27.58 million $ 49,332
Aug 24, 2021 $ 1.39
-7.67%
$ 26.87 million $ 43,244
Aug 23, 2021 $ 1.51
-2.70%
$ 29.33 million $ 45,729
Aug 22, 2021 $ 1.55
+1.89%
$ 30.02 million $ 50,544
Aug 21, 2021 $ 1.53
+0.36%
$ 29.74 million $ 58,220
Aug 20, 2021 $ 1.53
+5.12%
$ 29.67 million $ 59,050
Aug 19, 2021 $ 1.44
+6.27%
$ 27.99 million $ 58,331
Aug 18, 2021 $ 1.36
-4.39%
$ 26.44 million $ 45,832
Aug 17, 2021 $ 1.42
-4.43%
$ 27.58 million $ 39,970
Aug 16, 2021 $ 1.48
-3.28%
$ 28.65 million $ 52,842
Aug 15, 2021 $ 1.52
+5.50%
$ 29.48 million $ 56,866
Aug 14, 2021 $ 1.45
+8.04%
$ 28.1 million $ 71,627
Aug 13, 2021 $ 1.33
+23.19%
$ 25.68 million $ 67,652
Aug 12, 2021 $ 1.08
+11.54%
$ 20.93 million $ 56,341
Aug 11, 2021 $ 0.965
+2.02%
$ 18.71 million $ 33,140
Aug 10, 2021 $ 0.944
-2.79%
$ 18.28 million $ 30,239
Aug 8, 2021 $ 0.965
-6.44%
$ 18.7 million $ 34,736
Aug 7, 2021 $ 1.04
+5.98%
$ 20.08 million $ 29,822
Aug 6, 2021 $ 0.975
+1.08%
$ 18.9 million $ 37,988
Aug 5, 2021 $ 0.965
+2.87%
$ 18.7 million $ 239,823
Aug 4, 2021 $ 0.869
+0.06%
$ 16.84 million $ 65,779