Adshares Historical Data

ADST Page 30
Download
Date Close Price change Market cap Trading volume
Jun 21, 2020 $ 0.0325
-0.62%
$ 628,998 $ 7,008
Jun 20, 2020 $ 0.0327
+0.56%
$ 632,930 $ 9,013
Jun 19, 2020 $ 0.0325
-2.08%
$ 628,924 $ 7,712
Jun 18, 2020 $ 0.0331
+0.18%
$ 642,334 $ 7,982
Jun 17, 2020 $ 0.0331
-2.02%
$ 641,205 $ 9,544
Jun 16, 2020 $ 0.0338
+2.64%
$ 654,383 $ 9,657
Jun 15, 2020 $ 0.0329
+3.25%
$ 637,590 $ 6,601
Jun 14, 2020 $ 0.0319
-2.30%
$ 617,608 $ 4,947
Jun 13, 2020 $ 0.0326
+0.40%
$ 632,060 $ 5,730
Jun 12, 2020 $ 0.0325
+3.91%
$ 629,504 $ 8,387
Jun 11, 2020 $ 0.0313
-4.54%
$ 605,954 $ 8,596
Jun 10, 2020 $ 0.0328
+0.11%
$ 634,817 $ 8,281
Jun 9, 2020 $ 0.0327
+0.04%
$ 634,082 $ 4,244
Jun 8, 2020 $ 0.0327
-0.34%
$ 633,836 $ 2,795
Jun 7, 2020 $ 0.0328
+0.73%
$ 635,847 $ 2,033
Jun 6, 2020 $ 0.0326
+2.07%
$ 631,280 $ 2,349
Jun 5, 2020 $ 0.0319
-5.79%
$ 618,613 $ 3,092
Jun 4, 2020 $ 0.0339
+0.67%
$ 656,843 $ 2,945
Jun 3, 2020 $ 0.0337
+2.52%
$ 652,502 $ 3,586
Jun 2, 2020 $ 0.0328
-4.86%
$ 636,395 $ 5,065
Jun 1, 2020 $ 0.0345
+8.99%
$ 669,100 $ 3,814
May 31, 2020 $ 0.0317
-3.99%
$ 613,887 $ 4,144
May 30, 2020 $ 0.033
+3.93%
$ 639,211 $ 4,353
May 29, 2020 $ 0.0317
+0.27%
$ 615,161 $ 5,012
May 28, 2020 $ 0.0316
+1.71%
$ 613,280 $ 5,083
May 27, 2020 $ 0.0311
+4.53%
$ 602,750 $ 5,303
May 26, 2020 $ 0.0298
-0.05%
$ 576,557 $ 5,207
May 25, 2020 $ 0.0298
+3.52%
$ 576,931 $ 5,181
May 24, 2020 $ 0.0288
-6.36%
$ 557,652 $ 5,347
May 23, 2020 $ 0.0307
+1.67%
$ 595,499 $ 6,226
May 22, 2020 $ 0.0302
+5.63%
$ 585,614 $ 6,662
May 21, 2020 $ 0.0286
-9.55%
$ 554,561 $ 7,183
May 20, 2020 $ 0.0316
-3.37%
$ 613,241 $ 7,273
May 19, 2020 $ 0.0327
+0.09%
$ 634,591 $ 8,628
May 18, 2020 $ 0.0327
+3.68%
$ 634,197 $ 9,045
May 17, 2020 $ 0.0316
+8.13%
$ 611,628 $ 7,427
May 16, 2020 $ 0.0292
-1.47%
$ 565,562 $ 5,371
May 15, 2020 $ 0.0296
-0.46%
$ 573,783 $ 3,957
May 14, 2020 $ 0.0297
+0.13%
$ 576,397 $ 4,498
May 13, 2020 $ 0.0297
+6.61%
$ 575,670 $ 4,124
May 12, 2020 $ 0.0278
-2.66%
$ 539,696 $ 4,689
May 11, 2020 $ 0.0286
-8.24%
$ 554,515 $ 5,929
May 10, 2020 $ 0.0312
-8.04%
$ 604,399 $ 7,340
May 9, 2020 $ 0.0339
-1.18%
$ 657,426 $ 5,872
May 8, 2020 $ 0.0343
-0.68%
$ 665,296 $ 7,961
May 7, 2020 $ 0.0346
+8.12%
$ 670,026 $ 8,346
May 6, 2020 $ 0.032
+1.78%
$ 619,937 $ 6,640
May 5, 2020 $ 0.0314
+10.48%
$ 608,497 $ 5,591
May 4, 2020 $ 0.0284
-0.55%
$ 550,819 $ 5,730
May 3, 2020 $ 0.0286
-6.59%
$ 553,856 $ 5,893