Adshares Historical Data

ADST Page 31
Download
Date Close Price change Market cap Trading volume
May 2, 2020 $ 0.0306
-1.98%
$ 592,986 $ 5,831
May 1, 2020 $ 0.0312
+2.59%
$ 604,973 $ 5,315
Apr 30, 2020 $ 0.0304
-13.80%
$ 589,265 $ 6,541
Apr 29, 2020 $ 0.0353
+13.54%
$ 683,692 $ 4,933
Apr 28, 2020 $ 0.0311
+2.47%
$ 602,107 $ 3,569
Apr 27, 2020 $ 0.0303
+0.53%
$ 587,569 $ 3,845
Apr 26, 2020 $ 0.0302
-1.73%
$ 584,306 $ 3,975
Apr 25, 2020 $ 0.0307
-0.69%
$ 594,582 $ 3,896
Apr 24, 2020 $ 0.0309
-3.65%
$ 598,707 $ 5,543
Apr 23, 2020 $ 0.0321
+1.31%
$ 621,323 $ 5,193
Apr 22, 2020 $ 0.0316
+3.10%
$ 613,169 $ 4,626
Apr 21, 2020 $ 0.0307
+0.88%
$ 594,748 $ 3,523
Apr 20, 2020 $ 0.0304
-3.76%
$ 589,617 $ 3,416
Apr 19, 2020 $ 0.0316
-4.46%
$ 612,768 $ 4,075
Apr 18, 2020 $ 0.0331
-0.76%
$ 641,327 $ 4,428
Apr 17, 2020 $ 0.0333
-1.17%
$ 646,181 $ 5,331
Apr 16, 2020 $ 0.0337
+14.61%
$ 653,677 $ 4,829
Apr 15, 2020 $ 0.0294
-6.46%
$ 570,493 $ 1,974
Apr 14, 2020 $ 0.0317
+0.80%
$ 614,424 $ 4,238
Apr 13, 2020 $ 0.0314
+1.22%
$ 609,406 $ 4,172
Apr 12, 2020 $ 0.0311
-1.20%
$ 602,993 $ 3,646
Apr 11, 2020 $ 0.0315
+0.55%
$ 610,200 $ 4,266
Apr 10, 2020 $ 0.0313
-5.11%
$ 606,664 $ 5,208
Apr 9, 2020 $ 0.033
+2.21%
$ 639,398 $ 4,466
Apr 8, 2020 $ 0.0323
+2.89%
$ 625,586 $ 5,681
Apr 7, 2020 $ 0.0314
-1.29%
$ 608,021 $ 7,111
Apr 6, 2020 $ 0.0317
+2.36%
$ 615,249 $ 6,673
Apr 5, 2020 $ 0.031
-3.17%
$ 601,313 $ 5,913
Apr 4, 2020 $ 0.032
-17.09%
$ 620,994 $ 7,529
Apr 3, 2020 $ 0.0387
+2.19%
$ 749,105 $ 9,527
Apr 2, 2020 $ 0.0378
+1.60%
$ 733,385 $ 8,042
Apr 1, 2020 $ 0.0373
+6.49%
$ 722,062 $ 6,036
Mar 31, 2020 $ 0.035
+4.34%
$ 678,480 $ 2,928
Mar 30, 2020 $ 0.0336
+7.54%
$ 650,771 $ 1,951
Mar 29, 2020 $ 0.0313
-7.63%
$ 605,616 $ 1,601
Mar 28, 2020 $ 0.0338
-1.36%
$ 655,544 $ 2,271
Mar 27, 2020 $ 0.0343
-6.66%
$ 664,531 $ 2,202
Mar 26, 2020 $ 0.0367
-2.40%
$ 711,978 $ 2,590
Mar 25, 2020 $ 0.0376
+0.64%
$ 729,606 $ 3,475
Mar 24, 2020 $ 0.0374
+8.09%
$ 724,823 $ 3,610
Mar 23, 2020 $ 0.0346
+17.35%
$ 670,722 $ 3,491
Mar 22, 2020 $ 0.0295
-4.69%
$ 571,696 $ 2,794
Mar 21, 2020 $ 0.0309
-0.01%
$ 599,290 $ 3,841
Mar 20, 2020 $ 0.0309
-2.47%
$ 599,106 $ 4,440
Mar 19, 2020 $ 0.0317
+9.62%
$ 614,189 $ 3,327
Mar 18, 2020 $ 0.0289
+3.73%
$ 560,316 $ 2,597
Mar 17, 2020 $ 0.028
+1.39%
$ 541,794 $ 2,492
Mar 16, 2020 $ 0.0275
-10.26%
$ 533,488 $ 2,563
Mar 15, 2020 $ 0.0307
+5.35%
$ 594,767 $ 2,119
Mar 14, 2020 $ 0.0292
-6.61%
$ 565,019 $ 3,377