Adshares Historical Data

ADST Page 26
Download
Date Close Price change Market cap Trading volume
Jan 10, 2021 $ 0.0611
-7.60%
$ 1.18 million $ 528
Jan 9, 2021 $ 0.0661
-1.43%
$ 1.28 million $ 1,498
Jan 8, 2021 $ 0.0671
-1.71%
$ 1.3 million $ 1,735
Jan 7, 2021 $ 0.0683
+7.12%
$ 1.32 million $ 1,331
Jan 6, 2021 $ 0.0639
+8.89%
$ 1.24 million $ 931
Jan 5, 2021 $ 0.0587
+0.29%
$ 1.14 million $ 2,990
Jan 4, 2021 $ 0.0603
-0.75%
$ 1.17 million $ 3,687
Jan 3, 2021 $ 0.061
+10.18%
$ 1.18 million $ 3,603
Jan 2, 2021 $ 0.0552
+8.36%
$ 1.07 million $ 2,039
Jan 1, 2021 $ 0.0513
-0.74%
$ 994,950 $ 1,220
Dec 31, 2020 $ 0.0517
+1.29%
$ 1 million $ 2,083
Dec 30, 2020 $ 0.0508
+0.07%
$ 984,027 $ 2,645
Dec 29, 2020 $ 0.0499
+2.65%
$ 966,775 $ 780
Dec 28, 2020 $ 0.0499
+3.17%
$ 967,292 $ 685
Dec 27, 2020 $ 0.047
-3.90%
$ 910,548 $ 1,134
Dec 26, 2020 $ 0.0483
+5.22%
$ 936,408 $ 1,083
Dec 25, 2020 $ 0.0439
-0.29%
$ 851,592 $ 882
Dec 24, 2020 $ 0.0447
+7.54%
$ 866,816 $ 816
Dec 23, 2020 $ 0.0417
-7.82%
$ 807,441 $ 1,290
Dec 22, 2020 $ 0.0446
+6.42%
$ 864,806 $ 1,375
Dec 21, 2020 $ 0.042
+0.57%
$ 813,480 $ 1,705
Dec 17, 2020 $ 0.0415
+3.97%
$ 803,477 $ 2,631
Dec 16, 2020 $ 0.0394
+10.46%
$ 764,371 $ 3,091
Dec 15, 2020 $ 0.0363
-0.72%
$ 704,237 $ 916
Dec 14, 2020 $ 0.0359
-4.73%
$ 695,680 $ 1,009
Dec 13, 2020 $ 0.038
+1.45%
$ 735,959 $ 1,159
Dec 12, 2020 $ 0.0363
+6.51%
$ 703,261 $ 1,033
Dec 11, 2020 $ 0.0338
+1.49%
$ 655,467 $ 1,466
Dec 10, 2020 $ 0.0333
+3.40%
$ 645,296 $ 1,567
Dec 9, 2020 $ 0.0325
-5.43%
$ 629,602 $ 2,769
Dec 8, 2020 $ 0.0346
-4.37%
$ 669,594 $ 2,165
Dec 7, 2020 $ 0.0363
-2.84%
$ 703,422 $ 2,587
Dec 6, 2020 $ 0.0378
+1.37%
$ 732,059 $ 2,528
Dec 5, 2020 $ 0.0368
+1.17%
$ 713,125 $ 2,968
Dec 4, 2020 $ 0.0366
-4.38%
$ 708,549 $ 2,651
Dec 3, 2020 $ 0.038
+0.93%
$ 735,554 $ 3,145
Dec 2, 2020 $ 0.0376
+3.90%
$ 728,253 $ 2,160
Dec 1, 2020 $ 0.0365
-1.40%
$ 707,908 $ 1,172
Nov 30, 2020 $ 0.0351
-1.72%
$ 679,566 $ 1,175
Nov 29, 2020 $ 0.0357
+2.10%
$ 691,323 $ 1,258
Nov 28, 2020 $ 0.0349
+5.37%
$ 677,001 $ 1,448
Nov 27, 2020 $ 0.0331
+1.88%
$ 642,067 $ 1,979
Nov 26, 2020 $ 0.0325
-9.04%
$ 629,857 $ 2,550
Nov 25, 2020 $ 0.0358
-3.44%
$ 692,898 $ 2,826
Nov 24, 2020 $ 0.037
+1.05%
$ 717,459 $ 3,232
Nov 23, 2020 $ 0.0366
+0.29%
$ 709,691 $ 2,840
Nov 22, 2020 $ 0.0365
-7.62%
$ 707,736 $ 4,366
Nov 21, 2020 $ 0.0395
-26.83%
$ 766,393 $ 6,778
Nov 20, 2020 $ 0.054
+2.71%
$ 1.05 million $ 7,901
Nov 19, 2020 $ 0.0526
+8.41%
$ 1.02 million $ 9,551