Adshares Historical Data

ADST Page 32
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.0311
+21.42%
$ 602,418 $ 5,191
Mar 12, 2020 $ 0.0256
-33.12%
$ 496,289 $ 3,308
Mar 11, 2020 $ 0.0383
+3.88%
$ 742,120 $ 5,845
Mar 10, 2020 $ 0.0369
-4.27%
$ 714,365 $ 4,480
Mar 9, 2020 $ 0.0385
-15.21%
$ 745,965 $ 4,830
Mar 8, 2020 $ 0.0454
-10.41%
$ 879,493 $ 3,119
Mar 7, 2020 $ 0.0507
+0.16%
$ 981,615 $ 3,990
Mar 6, 2020 $ 0.0506
+7.10%
$ 980,041 $ 4,137
Mar 5, 2020 $ 0.0472
+0.92%
$ 914,555 $ 3,679
Mar 4, 2020 $ 0.0467
+0.86%
$ 905,861 $ 5,640
Mar 3, 2020 $ 0.0464
+1.34%
$ 898,358 $ 8,160
Mar 2, 2020 $ 0.0457
+5.25%
$ 886,193 $ 4,130
Mar 1, 2020 $ 0.0435
-2.29%
$ 842,370 $ 2,307
Feb 29, 2020 $ 0.0445
+0.46%
$ 862,975 $ 2,852
Feb 28, 2020 $ 0.0444
+1.24%
$ 859,477 $ 3,324
Feb 27, 2020 $ 0.0437
+1.86%
$ 847,273 $ 3,677
Feb 26, 2020 $ 0.0429
-4.67%
$ 831,859 $ 3,529
Feb 25, 2020 $ 0.0451
-3.96%
$ 873,724 $ 4,012
Feb 24, 2020 $ 0.047
-6.33%
$ 910,072 $ 4,362
Feb 23, 2020 $ 0.0501
+1.21%
$ 971,345 $ 3,914
Feb 22, 2020 $ 0.0495
+5.24%
$ 959,814 $ 4,475
Feb 21, 2020 $ 0.0471
-2.50%
$ 912,034 $ 4,437
Feb 20, 2020 $ 0.0483
+3.60%
$ 935,837 $ 6,931
Feb 19, 2020 $ 0.0466
-4.23%
$ 903,673 $ 7,216
Feb 18, 2020 $ 0.0487
+3.69%
$ 943,349 $ 6,462
Feb 17, 2020 $ 0.047
-1.80%
$ 910,088 $ 6,164
Feb 16, 2020 $ 0.0479
+0.82%
$ 927,486 $ 6,042
Feb 15, 2020 $ 0.0475
-1.47%
$ 919,809 $ 6,372
Feb 14, 2020 $ 0.0482
-9.63%
$ 933,484 $ 6,863
Feb 13, 2020 $ 0.0533
-13.66%
$ 1.03 million $ 5,755
Feb 12, 2020 $ 0.0618
+9.84%
$ 1.2 million $ 5,218
Feb 11, 2020 $ 0.0562
+2.91%
$ 1.09 million $ 5,890
Feb 10, 2020 $ 0.0547
+1.30%
$ 1.06 million $ 6,994
Feb 9, 2020 $ 0.054
+1.17%
$ 1.05 million $ 7,466
Feb 8, 2020 $ 0.0533
+2.71%
$ 1.03 million $ 7,734
Feb 7, 2020 $ 0.0519
+1.25%
$ 1.01 million $ 8,152
Feb 6, 2020 $ 0.0513
-3.58%
$ 993,902 $ 9,416
Feb 5, 2020 $ 0.0532
+18.47%
$ 1.03 million $ 8,447
Feb 4, 2020 $ 0.0449
-0.27%
$ 870,025 $ 6,804
Feb 3, 2020 $ 0.045
+3.25%
$ 872,408 $ 7,059
Feb 2, 2020 $ 0.0436
-2.07%
$ 845,156 $ 5,390
Feb 1, 2020 $ 0.0445
-4.17%
$ 863,061 $ 5,811
Jan 31, 2020 $ 0.0465
-3.73%
$ 900,363 $ 6,719
Jan 30, 2020 $ 0.0483
+5.61%
$ 935,332 $ 8,283
Jan 29, 2020 $ 0.0457
-1.24%
$ 885,823 $ 8,972
Jan 28, 2020 $ 0.0463
+7.95%
$ 896,631 $ 9,980
Jan 27, 2020 $ 0.0429
+7.70%
$ 830,595 $ 8,368
Jan 26, 2020 $ 0.0398
+0.98%
$ 771,105 $ 6,460
Jan 25, 2020 $ 0.0394
-5.04%
$ 764,021 $ 6,701
Jan 24, 2020 $ 0.0415
+5.04%
$ 804,685 $ 7,189