Adshares Historical Data

ADST Page 23
Download
Date Close Price change Market cap Trading volume
Jun 13, 2021 $ 0.512
+7.11%
$ 9.92 million $ 66,508
Jun 12, 2021 $ 0.478
-2.80%
$ 9.26 million $ 65,476
Jun 11, 2021 $ 0.492
-1.91%
$ 9.53 million $ 74,271
Jun 10, 2021 $ 0.502
-2.14%
$ 9.73 million $ 92,030
Jun 9, 2021 $ 0.513
+8.81%
$ 9.95 million $ 90,452
Jun 8, 2021 $ 0.472
+0.94%
$ 9.14 million $ 80,472
Jun 7, 2021 $ 0.467
-3.45%
$ 9.05 million $ 67,595
Jun 6, 2021 $ 0.484
+0.79%
$ 9.37 million $ 63,807
Jun 5, 2021 $ 0.48
-0.58%
$ 9.29 million $ 79,090
Jun 4, 2021 $ 0.483
+0.15%
$ 9.36 million $ 93,759
Jun 3, 2021 $ 0.482
+11.77%
$ 9.34 million $ 121,925
Jun 2, 2021 $ 0.432
+5.95%
$ 8.36 million $ 90,210
Jun 1, 2021 $ 0.407
+0.26%
$ 7.89 million $ 79,130
May 30, 2021 $ 0.377
+3.22%
$ 7.3 million $ 75,139
May 29, 2021 $ 0.365
-2.75%
$ 7.07 million $ 67,802
May 28, 2021 $ 0.375
-7.20%
$ 7.27 million $ 68,051
May 27, 2021 $ 0.405
-1.63%
$ 7.84 million $ 72,695
May 26, 2021 $ 0.412
+7.43%
$ 7.99 million $ 81,222
May 25, 2021 $ 0.384
+0.08%
$ 7.44 million $ 85,234
May 24, 2021 $ 0.385
+23.15%
$ 7.46 million $ 120,952
May 23, 2021 $ 0.315
-20.58%
$ 6.11 million $ 90,143
May 22, 2021 $ 0.397
+1.73%
$ 7.7 million $ 125,209
May 21, 2021 $ 0.392
-5.24%
$ 7.59 million $ 124,973
May 20, 2021 $ 0.415
+31.96%
$ 8.04 million $ 224,118
May 19, 2021 $ 0.316
-32.80%
$ 6.12 million $ 147,661
May 18, 2021 $ 0.467
+3.05%
$ 9.05 million $ 131,191
May 17, 2021 $ 0.454
-2.55%
$ 8.81 million $ 195,971
May 16, 2021 $ 0.466
+5.16%
$ 9.03 million $ 95,650
May 15, 2021 $ 0.443
-14.99%
$ 8.59 million $ 62,821
May 14, 2021 $ 0.521
+8.56%
$ 10.11 million $ 149,724
May 13, 2021 $ 0.481
+8.52%
$ 9.33 million $ 210,283
May 12, 2021 $ 0.442
-6.74%
$ 8.56 million $ 129,744
May 11, 2021 $ 0.472
-2.54%
$ 9.15 million $ 197,416
May 10, 2021 $ 0.484
-2.54%
$ 9.39 million $ 172,337
May 9, 2021 $ 0.497
+9.53%
$ 9.64 million $ 183,746
May 8, 2021 $ 0.453
+1.14%
$ 8.78 million $ 171,463
May 7, 2021 $ 0.448
-2.20%
$ 8.68 million $ 179,912
May 6, 2021 $ 0.457
-10.45%
$ 8.85 million $ 210,422
May 5, 2021 $ 0.51
+19.71%
$ 9.89 million $ 246,890
May 4, 2021 $ 0.43
+3.76%
$ 8.33 million $ 215,115
May 3, 2021 $ 0.415
+5.90%
$ 8.04 million $ 116,899
May 2, 2021 $ 0.391
+2.48%
$ 7.57 million $ 104,822
May 1, 2021 $ 0.382
+20.80%
$ 7.41 million $ 145,038
Apr 30, 2021 $ 0.318
+8.90%
$ 6.17 million $ 89,673
Apr 29, 2021 $ 0.293
-0.79%
$ 5.67 million $ 69,736
Apr 28, 2021 $ 0.295
-0.26%
$ 5.72 million $ 65,778
Apr 27, 2021 $ 0.296
+8.06%
$ 5.73 million $ 52,717
Apr 26, 2021 $ 0.274
+42.77%
$ 5.31 million $ 48,753
Apr 25, 2021 $ 0.192
-6.70%
$ 3.72 million $ 26,105
Apr 24, 2021 $ 0.206
-3.44%
$ 3.98 million $ 33,994