Adshares Historical Data

ADST Page 29
Download
Date Close Price change Market cap Trading volume
Aug 10, 2020 $ 0.0583
-0.96%
$ 1.13 million $ 6,299
Aug 9, 2020 $ 0.0588
-4.76%
$ 1.14 million $ 3,880
Aug 8, 2020 $ 0.0616
-2.38%
$ 1.19 million $ 3,533
Aug 7, 2020 $ 0.0631
-2.79%
$ 1.22 million $ 3,816
Aug 6, 2020 $ 0.0649
-1.58%
$ 1.26 million $ 3,623
Aug 5, 2020 $ 0.066
+3.13%
$ 1.28 million $ 4,303
Aug 4, 2020 $ 0.0639
-2.73%
$ 1.24 million $ 3,569
Aug 3, 2020 $ 0.0658
+4.29%
$ 1.27 million $ 3,688
Aug 2, 2020 $ 0.063
-8.08%
$ 1.22 million $ 4,957
Aug 1, 2020 $ 0.0686
+2.59%
$ 1.33 million $ 5,060
Jul 31, 2020 $ 0.0669
+2.42%
$ 1.3 million $ 4,724
Jul 30, 2020 $ 0.0653
-0.22%
$ 1.27 million $ 4,162
Jul 29, 2020 $ 0.0654
-0.25%
$ 1.27 million $ 4,872
Jul 28, 2020 $ 0.0656
-3.06%
$ 1.27 million $ 6,669
Jul 27, 2020 $ 0.0676
+8.67%
$ 1.31 million $ 6,062
Jul 26, 2020 $ 0.0622
+4.23%
$ 1.21 million $ 5,052
Jul 25, 2020 $ 0.0596
+1.40%
$ 1.16 million $ 6,163
Jul 24, 2020 $ 0.0588
-4.53%
$ 1.14 million $ 7,548
Jul 23, 2020 $ 0.0615
-1.42%
$ 1.19 million $ 6,593
Jul 22, 2020 $ 0.0624
+0.82%
$ 1.21 million $ 5,709
Jul 21, 2020 $ 0.0619
+3.30%
$ 1.2 million $ 5,994
Jul 20, 2020 $ 0.0599
+0.03%
$ 1.16 million $ 4,847
Jul 19, 2020 $ 0.0599
-2.64%
$ 1.16 million $ 4,719
Jul 18, 2020 $ 0.0616
+11.68%
$ 1.19 million $ 6,132
Jul 17, 2020 $ 0.0551
+4.37%
$ 1.07 million $ 5,107
Jul 16, 2020 $ 0.0528
-0.62%
$ 1.02 million $ 6,041
Jul 15, 2020 $ 0.0532
-1.98%
$ 1.03 million $ 5,769
Jul 14, 2020 $ 0.0542
+0.76%
$ 1.05 million $ 6,932
Jul 13, 2020 $ 0.0538
-4.96%
$ 1.04 million $ 6,218
Jul 12, 2020 $ 0.0566
-0.76%
$ 1.1 million $ 5,785
Jul 11, 2020 $ 0.0571
-2.21%
$ 1.11 million $ 6,461
Jul 10, 2020 $ 0.0584
+16.26%
$ 1.13 million $ 10,701
Jul 9, 2020 $ 0.0502
+8.68%
$ 972,683 $ 7,852
Jul 8, 2020 $ 0.0462
+24.59%
$ 894,992 $ 8,655
Jul 7, 2020 $ 0.0371
+1.70%
$ 718,054 $ 6,408
Jul 6, 2020 $ 0.0364
+8.32%
$ 706,066 $ 5,974
Jul 5, 2020 $ 0.0336
+4.74%
$ 651,753 $ 5,797
Jul 4, 2020 $ 0.0321
+3.24%
$ 622,020 $ 5,881
Jul 3, 2020 $ 0.0311
+2.27%
$ 602,441 $ 6,076
Jul 2, 2020 $ 0.0304
-1.38%
$ 589,171 $ 6,628
Jul 1, 2020 $ 0.0308
-5.20%
$ 597,261 $ 13,707
Jun 30, 2020 $ 0.0325
+1.63%
$ 630,364 $ 6,719
Jun 29, 2020 $ 0.032
+2.28%
$ 620,322 $ 8,694
Jun 28, 2020 $ 0.0313
+0.65%
$ 606,181 $ 9,924
Jun 27, 2020 $ 0.0311
+2.73%
$ 602,188 $ 11,136
Jun 26, 2020 $ 0.0302
+15.06%
$ 586,132 $ 10,377
Jun 25, 2020 $ 0.0263
-5.99%
$ 509,551 $ 5,710
Jun 24, 2020 $ 0.028
-13.30%
$ 542,005 $ 6,592
Jun 23, 2020 $ 0.0323
-2.58%
$ 625,081 $ 6,688
Jun 22, 2020 $ 0.0331
+2.08%
$ 642,182 $ 7,085