Adshares Historical Data

ADST Page 3
Download
Date Close Price change Market cap Trading volume
Mar 14, 2024 $ 0.673
-13.55%
$ 2.47 million $ 673
Mar 13, 2024 $ 0.778
+15.73%
$ 2.86 million $ 5,799
Mar 12, 2024 $ 0.672
-50.55%
$ 2.47 million $ 5,318
Mar 11, 2024 $ 1.35
+134.73%
$ 4.95 million $ 115
Mar 10, 2024 $ 0.575
-18.90%
$ 2.11 million $ 25
Mar 9, 2024 $ 0.698
+0.23%
$ 2.56 million $ 899
Mar 8, 2024 $ 0.655
+2.12%
$ 2.4 million $ 12
Mar 7, 2024 $ 0.642
+1.57%
$ 2.36 million $ 21
Mar 6, 2024 $ 0.668
+5.31%
$ 2.45 million $ 0
Mar 5, 2024 $ 0.637
-13.26%
$ 2.34 million $ 0
Mar 2, 2024 $ 0.644
+3.91%
$ 2.36 million $ 0
Mar 1, 2024 $ 0.62
-2.65%
$ 2.28 million $ 5
Feb 29, 2024 $ 0.638
+0.24%
$ 2.34 million $ 6
Feb 28, 2024 $ 0.637
+9.72%
$ 2.34 million $ 312
Feb 27, 2024 $ 0.581
+2.78%
$ 2.13 million $ 96
Feb 26, 2024 $ 0.565
-4.88%
$ 2.08 million $ 2,232
Feb 25, 2024 $ 0.596
+5.31%
$ 2.19 million $ 3,523
Feb 24, 2024 $ 0.565
+1.92%
$ 2.08 million $ 59
Feb 23, 2024 $ 0.555
-2.04%
$ 2.04 million $ 2,292
Feb 22, 2024 $ 0.568
+3.27%
$ 2.09 million $ 7,338
Feb 21, 2024 $ 0.549
-2.99%
$ 2.01 million $ 9,381
Feb 20, 2024 $ 0.561
+2.35%
$ 2.06 million $ 2,667
Feb 19, 2024 $ 0.548
+11.56%
$ 2.01 million $ 109
Feb 18, 2024 $ 0.49
+3.00%
$ 1.8 million $ 4,120
Feb 17, 2024 $ 0.475
+4.87%
$ 1.74 million $ 5,093
Feb 16, 2024 $ 0.453
+4.08%
$ 1.66 million $ 3,394
Feb 15, 2024 $ 0.436
+0.67%
$ 1.6 million $ 1,234
Feb 14, 2024 $ 0.433
+7.78%
$ 1.59 million $ 136
Feb 13, 2024 $ 0.402
-0.19%
$ 1.48 million $ 64
Feb 11, 2024 $ 0.401
+0.79%
$ -- $ 24
Feb 10, 2024 $ 0.398
-0.08%
$ 1.46 million $ 23
Feb 9, 2024 $ 0.398
+3.89%
$ 1.46 million $ 47
Feb 8, 2024 $ 0.383
+5.53%
$ 1.41 million $ 166
Feb 7, 2024 $ 0.363
+2.49%
$ 1.33 million $ 253
Feb 6, 2024 $ 0.354
+0.32%
$ 1.3 million $ 27
Feb 5, 2024 $ 0.353
-3.50%
$ 1.3 million $ 379
Feb 4, 2024 $ 0.367
+2.62%
$ 1.35 million $ 1,456
Feb 3, 2024 $ 0.357
+6.35%
$ 1.31 million $ 4,384
Feb 2, 2024 $ 0.341
-0.03%
$ 1.25 million $ 1,386
Feb 1, 2024 $ 0.341
+0.00%
$ 1.25 million $ 3,223
Jan 31, 2024 $ 0.343
+0.41%
$ 1.26 million $ 2,827
Jan 30, 2024 $ 0.341
-4.68%
$ 1.25 million $ 5,211
Jan 29, 2024 $ 0.359
+2.65%
$ 1.32 million $ 2,846
Jan 28, 2024 $ 0.35
-1.15%
$ 1.28 million $ 4,612
Jan 27, 2024 $ 0.354
+3.16%
$ 1.3 million $ 8,386
Jan 26, 2024 $ 0.344
-1.84%
$ 1.26 million $ 6,501
Jan 25, 2024 $ 0.35
-0.84%
$ 1.29 million $ 9,260
Jan 24, 2024 $ 0.352
-2.71%
$ 1.29 million $ 8,426
Jan 23, 2024 $ 0.361
-1.62%
$ 1.33 million $ 7,860
Jan 22, 2024 $ 0.368
-3.36%
$ 1.35 million $ 9,417