Adshares Historical Data

ADST Page 27
Download
Date Close Price change Market cap Trading volume
Nov 18, 2020 $ 0.0485
-0.54%
$ 940,597 $ 11,766
Nov 17, 2020 $ 0.0488
+6.67%
$ 945,930 $ 8,407
Nov 16, 2020 $ 0.0458
+5.38%
$ 886,813 $ 7,386
Nov 15, 2020 $ 0.0434
-1.69%
$ 841,613 $ 5,483
Nov 14, 2020 $ 0.0442
-3.38%
$ 856,217 $ 6,778
Nov 13, 2020 $ 0.0457
+4.88%
$ 886,133 $ 7,956
Nov 12, 2020 $ 0.0436
+4.84%
$ 844,836 $ 7,287
Nov 11, 2020 $ 0.0416
+3.52%
$ 805,838 $ 6,940
Nov 10, 2020 $ 0.0402
-1.47%
$ 778,305 $ 9,048
Nov 9, 2020 $ 0.041
+0.89%
$ 795,164 $ 7,565
Nov 8, 2020 $ 0.0406
+2.61%
$ 787,363 $ 8,755
Nov 7, 2020 $ 0.0396
-1.72%
$ 767,013 $ 10,276
Nov 6, 2020 $ 0.0401
-3.75%
$ 777,011 $ 7,157
Nov 5, 2020 $ 0.0417
-2.01%
$ 807,430 $ 713
Nov 4, 2020 $ 0.0425
+11.92%
$ 823,996 $ 816
Nov 3, 2020 $ 0.038
+0.09%
$ 735,883 $ 1,659
Nov 2, 2020 $ 0.0377
-0.81%
$ 729,911 $ 2,272
Nov 1, 2020 $ 0.038
+2.34%
$ 735,686 $ 2,282
Oct 31, 2020 $ 0.0371
-2.65%
$ 718,866 $ 2,576
Oct 30, 2020 $ 0.0379
-8.16%
$ 734,024 $ 3,859
Oct 29, 2020 $ 0.0412
+0.88%
$ 799,142 $ 3,919
Oct 28, 2020 $ 0.0409
+2.55%
$ 792,182 $ 3,651
Oct 27, 2020 $ 0.0399
+4.24%
$ 772,597 $ 4,068
Oct 26, 2020 $ 0.0381
+4.67%
$ 737,890 $ 3,395
Oct 25, 2020 $ 0.0366
-3.43%
$ 709,392 $ 4,272
Oct 24, 2020 $ 0.0379
+1.26%
$ 733,957 $ 4,516
Oct 23, 2020 $ 0.0374
+0.66%
$ 724,843 $ 5,960
Oct 22, 2020 $ 0.0371
+5.99%
$ 719,667 $ 7,769
Oct 21, 2020 $ 0.0351
+4.22%
$ 679,334 $ 6,480
Oct 20, 2020 $ 0.0335
-2.81%
$ 648,532 $ 5,006
Oct 19, 2020 $ 0.0344
+7.51%
$ 667,312 $ 5,254
Oct 18, 2020 $ 0.032
+1.64%
$ 620,613 $ 4,908
Oct 17, 2020 $ 0.0315
+4.15%
$ 610,686 $ 4,956
Oct 16, 2020 $ 0.0303
-0.84%
$ 586,358 $ 5,924
Oct 15, 2020 $ 0.0305
+2.01%
$ 591,323 $ 5,940
Oct 14, 2020 $ 0.0299
+0.32%
$ 579,747 $ 2,364
Oct 13, 2020 $ 0.0298
+3.20%
$ 577,819 $ 1,198
Oct 12, 2020 $ 0.0289
-14.66%
$ 560,023 $ 2,650
Oct 11, 2020 $ 0.0339
-13.58%
$ 656,530 $ 5,025
Oct 10, 2020 $ 0.0392
+3.62%
$ 759,532 $ 3,818
Oct 9, 2020 $ 0.0378
-10.90%
$ 733,101 $ 4,107
Oct 8, 2020 $ 0.0424
+17.53%
$ 822,436 $ 4,371
Oct 7, 2020 $ 0.0361
+2.31%
$ 699,709 $ 3,688
Oct 6, 2020 $ 0.0353
+0.14%
$ 683,973 $ 3,344
Oct 5, 2020 $ 0.0352
-3.40%
$ 683,027 $ 3,209
Oct 4, 2020 $ 0.0365
+3.27%
$ 706,952 $ 3,780
Oct 3, 2020 $ 0.0353
+1.82%
$ 684,592 $ 3,806
Oct 2, 2020 $ 0.0347
-2.05%
$ 672,435 $ 3,995
Oct 1, 2020 $ 0.0354
-0.41%
$ 686,191 $ 4,913
Sep 30, 2020 $ 0.0356
-0.38%
$ 688,989 $ 3,090