Adshares Historical Data

ADST Page 28
Download
Date Close Price change Market cap Trading volume
Sep 29, 2020 $ 0.0357
-0.18%
$ 691,587 $ 1,902
Sep 28, 2020 $ 0.0358
-1.99%
$ 693,178 $ 2,081
Sep 27, 2020 $ 0.0365
-2.88%
$ 707,036 $ 1,621
Sep 26, 2020 $ 0.0376
+1.43%
$ 728,510 $ 1,722
Sep 25, 2020 $ 0.0371
+2.59%
$ 718,146 $ 1,967
Sep 24, 2020 $ 0.0361
+13.63%
$ 699,968 $ 2,780
Sep 23, 2020 $ 0.0318
-5.80%
$ 616,028 $ 1,572
Sep 22, 2020 $ 0.0337
+4.84%
$ 653,897 $ 1,903
Sep 21, 2020 $ 0.0322
-7.49%
$ 623,792 $ 1,891
Sep 20, 2020 $ 0.0348
-2.73%
$ 674,255 $ 1,981
Sep 19, 2020 $ 0.0358
+1.68%
$ 693,150 $ 2,357
Sep 18, 2020 $ 0.0351
+1.91%
$ 681,046 $ 2,341
Sep 17, 2020 $ 0.0345
-0.99%
$ 668,083 $ 2,462
Sep 16, 2020 $ 0.0348
+0.29%
$ 675,175 $ 2,868
Sep 15, 2020 $ 0.0347
-1.17%
$ 673,265 $ 2,580
Sep 14, 2020 $ 0.0351
-0.93%
$ 680,932 $ 2,243
Sep 13, 2020 $ 0.0355
-2.23%
$ 687,099 $ 2,344
Sep 12, 2020 $ 0.0363
+0.30%
$ 702,781 $ 2,001
Sep 11, 2020 $ 0.0361
-1.59%
$ 700,462 $ 2,724
Sep 10, 2020 $ 0.0367
+0.84%
$ 711,312 $ 4,422
Sep 9, 2020 $ 0.0364
-4.59%
$ 705,449 $ 3,308
Sep 8, 2020 $ 0.0382
-6.16%
$ 739,315 $ 3,700
Sep 7, 2020 $ 0.0406
+0.81%
$ 787,034 $ 4,436
Sep 6, 2020 $ 0.0403
+100.26%
$ 780,878 $ 2,815
Sep 5, 2020 $ 0.0201
+57.99%
$ 389,311 $ 35
Sep 4, 2020 $ 0.0127
-64.69%
$ 246,608 $ 315
Sep 3, 2020 $ 0.0361
-15.71%
$ 699,180 $ 167
Sep 2, 2020 $ 0.0428
-3.65%
$ 829,810 $ 73
Sep 1, 2020 $ 0.0444
-4.01%
$ 861,240 $ 269
Aug 31, 2020 $ 0.0463
-1.29%
$ 897,535 $ 2,429
Aug 30, 2020 $ 0.0469
+2.19%
$ 908,672 $ 3,179
Aug 29, 2020 $ 0.0459
-0.55%
$ 889,677 $ 3,305
Aug 28, 2020 $ 0.0462
+3.96%
$ 894,410 $ 3,830
Aug 27, 2020 $ 0.0444
-0.64%
$ 860,354 $ 3,233
Aug 26, 2020 $ 0.0447
+1.16%
$ 865,973 $ 3,539
Aug 25, 2020 $ 0.0442
-6.90%
$ 856,616 $ 3,093
Aug 24, 2020 $ 0.0475
+0.74%
$ 920,387 $ 3,206
Aug 23, 2020 $ 0.0472
-2.19%
$ 913,974 $ 2,925
Aug 22, 2020 $ 0.0482
+1.96%
$ 934,153 $ 3,493
Aug 21, 2020 $ 0.0473
-6.14%
$ 916,419 $ 3,931
Aug 20, 2020 $ 0.0504
-8.23%
$ 976,610 $ 4,544
Aug 19, 2020 $ 0.0549
-0.42%
$ 1.06 million $ 4,814
Aug 18, 2020 $ 0.0551
-0.90%
$ 1.07 million $ 5,680
Aug 17, 2020 $ 0.0557
+1.71%
$ 1.08 million $ 5,290
Aug 16, 2020 $ 0.0547
-2.45%
$ 1.06 million $ 4,782
Aug 15, 2020 $ 0.0561
+3.43%
$ 1.09 million $ 3,946
Aug 14, 2020 $ 0.0542
+2.91%
$ 1.05 million $ 5,901
Aug 13, 2020 $ 0.0527
+2.41%
$ 1.02 million $ 5,478
Aug 12, 2020 $ 0.0515
-2.85%
$ 997,532 $ 6,285
Aug 11, 2020 $ 0.053
-9.12%
$ 1.03 million $ 7,182