Adshares Historical Data

ADST Page 3
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 1.95
-8.13%
$ 7.16 million $ 460,506
Sep 19 $ 2.12
-8.90%
$ 7.79 million $ 1.32 million
Sep 12 $ 2.34
-14.43%
$ 9.79 million $ 600,909
Sep 5 $ 2.73
+9.84%
$ 9.26 million $ 476,032
Aug 29 $ 2.49
+5.37%
$ 9.14 million $ 587,204
Aug 22 $ 2.37
-24.01%
$ 8.69 million $ 612,945
Aug 15 $ 3.1
-15.34%
$ 11.39 million $ 847,947
Aug 8 $ 3.65
+5.53%
$ 13.39 million $ 765,779
Aug 1 $ 3.44
+4.46%
$ 12.63 million $ 961,140
Jul 25 $ 3.27
+27.65%
$ 12.01 million $ 903,221
Jul 18 $ 2.55
+16.64%
$ 9.38 million $ 922,397
Jul 11 $ 2.2
+19.87%
$ 8.09 million $ 589,091
Jul 4 $ 1.84
+0.72%
$ 6.76 million $ 245,982
Jun 27 $ 1.82
-6.61%
$ 6.69 million $ 295,312
Jun 20 $ 1.95
+4.50%
$ 7.14 million $ 415,928
Jun 13 $ 1.85
-11.32%
$ 6.8 million $ 448,941
Jun 6 $ 2.1
-11.54%
$ 7.7 million $ 366,397
May 30 $ 2.37
+3.41%
$ 8.7 million $ 509,748
May 23 $ 2.3
-22.63%
$ 8.44 million $ 1 million
May 16 $ 2.96
-4.69%
$ 10.85 million $ 937,028
May 9 $ 3.17
-19.09%
$ 11.62 million $ 720,885
May 2 $ 3.87
-10.56%
$ 14.19 million $ 963,048
Apr 25 $ 4.32
-1.92%
$ 15.86 million $ 1.13 million
Apr 18 $ 4.46
-7.58%
$ 16.38 million $ 457,157
Apr 11 $ 4.86
-1.01%
$ 17.82 million $ 1.06 million
Apr 4 $ 4.89
-13.80%
$ 17.95 million $ 1.1 million
Mar 28 $ 5.67
+1.91%
$ 20.81 million $ 778,845
Mar 21 $ 5.54
+39.91%
$ 20.35 million $ 1.25 million
Mar 14 $ 3.95
+42.75%
$ 14.51 million $ 786,964
Mar 7 $ 2.77
+6.54%
$ 10.18 million $ 410,819
Feb 28 $ 2.6
-5.97%
$ 9.55 million $ 517,164
Feb 21 $ 2.77
-2.59%
$ 10.17 million $ 500,332
Feb 14 $ 2.84
-2.81%
$ 10.42 million $ 560,652
Feb 7 $ 2.94
+46.67%
$ 10.8 million $ 382,464
Jan 31 $ 2.02
-1.35%
$ 7.43 million $ 284,937
Jan 24 $ 2.04
+2.07%
$ 7.49 million $ 282,655
Jan 17 $ 2.04
-15.82%
$ 7.47 million $ 399,441
Jan 10 $ 2.42
-3.17%
$ 8.88 million $ 434,590
Jan 3 $ 2.52
-3.09%
$ 9.25 million $ 662,985
Dec 27 $ 2.58
+10.45%
$ 9.47 million $ 635,177
Dec 20 $ 2.33
-6.98%
$ 8.56 million $ 502,508
Dec 13 $ 2.49
-19.49%
$ 9.16 million $ 523,248
Dec 6 $ 3.1
-8.19%
$ 11.4 million $ 618,379
Nov 29 $ 3.42
+4.37%
$ 12.55 million $ 847,191
Nov 22 $ 3.3
+26.25%
$ 12.1 million $ 692,253
Nov 15 $ 2.61
+3.85%
$ 9.58 million $ 580,768
Nov 8 $ 2.54
+39.75%
$ 9.33 million $ 614,407
Nov 1 $ 1.81
+6.88%
$ 6.63 million $ 350,305
Oct 25 $ 1.72
+6.21%
$ 6.31 million $ 263,350
Oct 18 $ 1.62
-1.51%
$ 5.93 million $ 244,764