Adshares Historical Data

ADST Page 25
Download
Date Close Price change Market cap Trading volume
Mar 3, 2021 $ 0.0357
+1.88%
$ 692,340 $ 1,524
Mar 2, 2021 $ 0.0352
+1.53%
$ 681,193 $ 1,829
Mar 1, 2021 $ 0.0345
+9.04%
$ 669,280 $ 1,563
Feb 28, 2021 $ 0.0317
-2.12%
$ 613,713 $ 1,480
Feb 27, 2021 $ 0.0323
-3.02%
$ 625,422 $ 1,499
Feb 26, 2021 $ 0.0334
-2.42%
$ 646,557 $ 1,980
Feb 25, 2021 $ 0.0343
-4.62%
$ 664,847 $ 2,383
Feb 24, 2021 $ 0.0358
-1.22%
$ 693,892 $ 4,249
Feb 23, 2021 $ 0.0362
-15.10%
$ 702,414 $ 4,142
Feb 22, 2021 $ 0.0423
-5.79%
$ 820,604 $ 3,849
Feb 21, 2021 $ 0.0451
-1.44%
$ 874,680 $ 4,448
Feb 20, 2021 $ 0.0457
-0.60%
$ 884,836 $ 5,577
Feb 19, 2021 $ 0.0464
+6.57%
$ 899,725 $ 4,088
Feb 18, 2021 $ 0.0435
+1.92%
$ 842,790 $ 3,525
Feb 17, 2021 $ 0.0428
+9.50%
$ 828,827 $ 4,444
Feb 16, 2021 $ 0.0392
+3.71%
$ 759,361 $ 3,619
Feb 15, 2021 $ 0.0379
+1.93%
$ 734,171 $ 4,014
Feb 14, 2021 $ 0.0371
+3.42%
$ 718,444 $ 4,811
Feb 13, 2021 $ 0.0358
-4.73%
$ 694,568 $ 5,226
Feb 12, 2021 $ 0.0377
-0.27%
$ 730,463 $ 6,359
Feb 11, 2021 $ 0.0378
+31.78%
$ 732,480 $ 4,588
Feb 10, 2021 $ 0.0287
-16.87%
$ 555,957 $ 259
Feb 9, 2021 $ 0.0345
-3.53%
$ 668,796 $ 125
Feb 8, 2021 $ 0.0357
+11.94%
$ 692,589 $ 141
Feb 7, 2021 $ 0.0319
-11.60%
$ 618,810 $ 100
Feb 6, 2021 $ 0.0361
-5.50%
$ 699,551 $ 169
Feb 5, 2021 $ 0.0382
+0.96%
$ 739,959 $ 105
Feb 4, 2021 $ 0.0378
-7.64%
$ 732,954 $ 220
Feb 3, 2021 $ 0.0409
-7.25%
$ 793,505 $ 459
Feb 2, 2021 $ 0.0442
+2.84%
$ 856,042 $ 158
Feb 1, 2021 $ 0.043
-10.95%
$ 832,467 $ 306
Jan 30, 2021 $ 0.0487
-3.87%
$ 942,921 $ 200
Jan 29, 2021 $ 0.0507
-9.19%
$ 981,867 $ 467
Jan 28, 2021 $ 0.0556
+48.59%
$ 1.08 million $ 1,393
Jan 27, 2021 $ 0.0375
-13.51%
$ 726,360 $ 108
Jan 26, 2021 $ 0.0434
-11.24%
$ 840,409 $ 449
Jan 24, 2021 $ 0.0499
-6.80%
$ 966,197 $ 860
Jan 23, 2021 $ 0.0535
+0.25%
$ 1.04 million $ 542
Jan 22, 2021 $ 0.0533
+2.64%
$ 1.03 million $ 352
Jan 21, 2021 $ 0.0517
-9.67%
$ 1 million $ 429
Jan 20, 2021 $ 0.0573
+0.03%
$ 1.11 million $ 541
Jan 19, 2021 $ 0.0599
+2.50%
$ 1.16 million $ 651
Jan 18, 2021 $ 0.0584
+0.24%
$ 1.13 million $ 319
Jan 17, 2021 $ 0.0583
-3.75%
$ 1.13 million $ 464
Jan 16, 2021 $ 0.0606
+1.88%
$ 1.18 million $ 364
Jan 15, 2021 $ 0.0594
-5.72%
$ 1.15 million $ 623
Jan 14, 2021 $ 0.0649
+7.46%
$ 1.26 million $ 472
Jan 13, 2021 $ 0.0603
+17.87%
$ 1.17 million $ 542
Jan 12, 2021 $ 0.051
-9.87%
$ 987,510 $ 2,408
Jan 11, 2021 $ 0.0555
-8.96%
$ 1.08 million $ 2,120