Adshares Historical Data

ADST Page 22
Download
Date Close Price change Market cap Trading volume
Aug 3, 2021 $ 0.869
-3.43%
$ 16.84 million $ 43,139
Aug 2, 2021 $ 0.9
+5.17%
$ 17.44 million $ 50,335
Aug 1, 2021 $ 0.856
+2.79%
$ 16.59 million $ 53,866
Jul 30, 2021 $ 0.793
+4.94%
$ 15.38 million $ 54,541
Jul 29, 2021 $ 0.756
+8.20%
$ 14.65 million $ 54,409
Jul 28, 2021 $ 0.699
+7.65%
$ 13.54 million $ 53,177
Jul 27, 2021 $ 0.648
+21.54%
$ 12.56 million $ 63,024
Jul 26, 2021 $ 0.533
-3.72%
$ 10.33 million $ 112,520
Jul 25, 2021 $ 0.553
-1.69%
$ 10.72 million $ 54,221
Jul 24, 2021 $ 0.563
-0.39%
$ 10.91 million $ 50,870
Jul 23, 2021 $ 0.565
+9.08%
$ 10.94 million $ 46,311
Jul 22, 2021 $ 0.518
+8.97%
$ 10.03 million $ 49,903
Jul 21, 2021 $ 0.475
+9.80%
$ 9.21 million $ 41,671
Jul 20, 2021 $ 0.433
-9.02%
$ 8.39 million $ 42,468
Jul 19, 2021 $ 0.474
-7.99%
$ 9.19 million $ 40,768
Jul 18, 2021 $ 0.515
-1.24%
$ 9.99 million $ 48,445
Jul 17, 2021 $ 0.522
-0.58%
$ 10.12 million $ 52,771
Jul 16, 2021 $ 0.525
-4.03%
$ 10.17 million $ 48,565
Jul 15, 2021 $ 0.547
+0.44%
$ 10.59 million $ 52,777
Jul 14, 2021 $ 0.544
+3.49%
$ 10.54 million $ 92,281
Jul 13, 2021 $ 0.525
-2.41%
$ 10.18 million $ 81,840
Jul 12, 2021 $ 0.538
-0.48%
$ 10.43 million $ 153,797
Jul 11, 2021 $ 0.541
+2.39%
$ 10.48 million $ 80,261
Jul 10, 2021 $ 0.528
+3.75%
$ 10.24 million $ 89,843
Jul 9, 2021 $ 0.51
+8.11%
$ 9.88 million $ 72,462
Jul 8, 2021 $ 0.471
-1.35%
$ 9.13 million $ 52,406
Jul 7, 2021 $ 0.478
+1.80%
$ 9.26 million $ 64,413
Jul 6, 2021 $ 0.469
+6.16%
$ 9.09 million $ 77,326
Jul 5, 2021 $ 0.442
+3.51%
$ 8.56 million $ 49,298
Jul 4, 2021 $ 0.427
+5.38%
$ 8.27 million $ 54,317
Jul 3, 2021 $ 0.405
+1.47%
$ 7.85 million $ 50,667
Jul 2, 2021 $ 0.399
+3.09%
$ 7.74 million $ 57,315
Jul 1, 2021 $ 0.388
-0.31%
$ 7.51 million $ 65,951
Jun 30, 2021 $ 0.389
+2.84%
$ 7.54 million $ 67,285
Jun 29, 2021 $ 0.378
+4.04%
$ 7.33 million $ 67,511
Jun 28, 2021 $ 0.363
+0.70%
$ 7.04 million $ 47,861
Jun 27, 2021 $ 0.361
+6.05%
$ 6.99 million $ 49,250
Jun 26, 2021 $ 0.34
-4.48%
$ 6.58 million $ 62,071
Jun 25, 2021 $ 0.356
-9.26%
$ 6.89 million $ 56,467
Jun 24, 2021 $ 0.392
+1.49%
$ 7.59 million $ 46,078
Jun 23, 2021 $ 0.386
+8.48%
$ 7.48 million $ 78,095
Jun 22, 2021 $ 0.356
-5.32%
$ 6.89 million $ 98,995
Jun 21, 2021 $ 0.375
-19.29%
$ 7.27 million $ 83,988
Jun 20, 2021 $ 0.465
+2.44%
$ 9.01 million $ 58,157
Jun 19, 2021 $ 0.454
-1.69%
$ 8.8 million $ 56,034
Jun 18, 2021 $ 0.461
-5.37%
$ 8.94 million $ 70,009
Jun 17, 2021 $ 0.488
-1.04%
$ 9.45 million $ 68,322
Jun 16, 2021 $ 0.493
+0.42%
$ 9.55 million $ 74,554
Jun 15, 2021 $ 0.491
-0.60%
$ 9.51 million $ 70,753
Jun 14, 2021 $ 0.494
-3.67%
$ 9.57 million $ 78,481