Adshares Historical Data

ADST Page 24
Download
Date Close Price change Market cap Trading volume
Apr 23, 2021 $ 0.212
+5.51%
$ 4.12 million $ 50,289
Apr 22, 2021 $ 0.202
+14.04%
$ 3.91 million $ 50,492
Apr 21, 2021 $ 0.176
-21.37%
$ 3.4 million $ 42,781
Apr 20, 2021 $ 0.224
+0.97%
$ 4.34 million $ 38,350
Apr 19, 2021 $ 0.222
-4.58%
$ 4.3 million $ 45,502
Apr 18, 2021 $ 0.233
-3.69%
$ 4.52 million $ 55,032
Apr 17, 2021 $ 0.241
+20.53%
$ 4.67 million $ 81,895
Apr 16, 2021 $ 0.2
+27.75%
$ 3.88 million $ 69,540
Apr 15, 2021 $ 0.157
-2.07%
$ 3.04 million $ 44,985
Apr 14, 2021 $ 0.161
+24.87%
$ 3.12 million $ 48,909
Apr 13, 2021 $ 0.13
+8.51%
$ 2.52 million $ 35,488
Apr 12, 2021 $ 0.12
-3.81%
$ 2.32 million $ 22,849
Apr 11, 2021 $ 0.124
-2.12%
$ 2.4 million $ 25,605
Apr 10, 2021 $ 0.127
+5.26%
$ 2.45 million $ 29,420
Apr 9, 2021 $ 0.12
+26.97%
$ 2.34 million $ 20,731
Apr 8, 2021 $ 0.0959
+21.07%
$ 1.86 million $ 13,095
Apr 7, 2021 $ 0.0795
-1.50%
$ 1.54 million $ 10,743
Apr 6, 2021 $ 0.0804
+5.92%
$ 1.56 million $ 11,169
Apr 5, 2021 $ 0.0758
+3.22%
$ 1.47 million $ 6,870
Apr 4, 2021 $ 0.0728
+3.65%
$ 1.41 million $ 7,449
Apr 3, 2021 $ 0.0706
+1.02%
$ 1.37 million $ 8,779
Apr 2, 2021 $ 0.07
+17.94%
$ 1.36 million $ 11,444
Apr 1, 2021 $ 0.0599
-0.70%
$ 1.16 million $ 6,917
Mar 30, 2021 $ 0.0594
+3.34%
$ 1.15 million $ 6,777
Mar 29, 2021 $ 0.0576
+0.80%
$ 1.12 million $ 7,012
Mar 28, 2021 $ 0.0569
-0.36%
$ 1.1 million $ 6,720
Mar 27, 2021 $ 0.0578
+25.41%
$ 1.12 million $ 9,052
Mar 26, 2021 $ 0.0463
+5.47%
$ 897,375 $ 5,316
Mar 25, 2021 $ 0.0441
+1.44%
$ 854,027 $ 8,229
Mar 24, 2021 $ 0.0437
-1.32%
$ 846,936 $ 8,997
Mar 23, 2021 $ 0.0442
+0.57%
$ 856,263 $ 7,627
Mar 22, 2021 $ 0.0434
-0.04%
$ 841,595 $ 7,606
Mar 21, 2021 $ 0.0433
-2.69%
$ 838,846 $ 7,887
Mar 20, 2021 $ 0.0446
-5.66%
$ 863,368 $ 7,673
Mar 19, 2021 $ 0.0471
+4.06%
$ 912,641 $ 8,258
Mar 18, 2021 $ 0.0454
+0.89%
$ 879,529 $ 9,161
Mar 17, 2021 $ 0.0455
+1.40%
$ 881,358 $ 7,624
Mar 16, 2021 $ 0.0449
+1.95%
$ 870,031 $ 8,565
Mar 15, 2021 $ 0.0443
-4.99%
$ 858,902 $ 9,687
Mar 14, 2021 $ 0.0465
-3.32%
$ 901,991 $ 8,194
Mar 13, 2021 $ 0.0483
+8.78%
$ 935,948 $ 10,036
Mar 12, 2021 $ 0.0446
+4.96%
$ 864,426 $ 12,339
Mar 11, 2021 $ 0.0425
+2.37%
$ 822,908 $ 11,951
Mar 10, 2021 $ 0.0415
+0.19%
$ 803,773 $ 12,571
Mar 9, 2021 $ 0.0409
-1.42%
$ 791,780 $ 12,505
Mar 8, 2021 $ 0.0407
-0.60%
$ 788,860 $ 4,717
Mar 7, 2021 $ 0.0405
+8.56%
$ 784,602 $ 858
Mar 6, 2021 $ 0.0374
+2.21%
$ 723,980 $ 1,036
Mar 5, 2021 $ 0.0366
+3.99%
$ 709,173 $ 1,324
Mar 4, 2021 $ 0.0352
-1.86%
$ 682,683 $ 1,764