Adshares Historical Data

ADST Page 34
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.0265
-7.40%
$ 513,155 $ 6,131
Dec 3, 2019 $ 0.0286
-4.04%
$ 554,145 $ 4,268
Dec 2, 2019 $ 0.0298
+2.93%
$ 577,543 $ 4,041
Dec 1, 2019 $ 0.029
-4.13%
$ 561,240 $ 4,461
Nov 30, 2019 $ 0.0302
-9.75%
$ 585,376 $ 4,686
Nov 29, 2019 $ 0.0335
+14.01%
$ 649,072 $ 4,646
Nov 28, 2019 $ 0.0294
+5.92%
$ 569,338 $ 6,255
Nov 27, 2019 $ 0.0278
+4.51%
$ 539,436 $ 6,466
Nov 26, 2019 $ 0.0266
-0.74%
$ 516,198 $ 6,886
Nov 25, 2019 $ 0.0268
+3.61%
$ 518,532 $ 7,949
Nov 24, 2019 $ 0.0258
-6.82%
$ 500,484 $ 6,136
Nov 23, 2019 $ 0.0277
+5.42%
$ 537,067 $ 10,178
Nov 22, 2019 $ 0.0262
-10.36%
$ 507,812 $ 9,736
Nov 21, 2019 $ 0.0292
-11.79%
$ 566,516 $ 7,687
Nov 20, 2019 $ 0.0333
-4.83%
$ 645,233 $ 10,479
Nov 19, 2019 $ 0.035
-2.28%
$ 677,944 $ 10,901
Nov 18, 2019 $ 0.0358
-3.39%
$ 693,798 $ 6,067
Nov 17, 2019 $ 0.0371
-2.23%
$ 718,042 $ 3,864
Nov 16, 2019 $ 0.038
+3.45%
$ 735,657 $ 3,791
Nov 15, 2019 $ 0.0367
-1.63%
$ 711,124 $ 4,393
Nov 14, 2019 $ 0.0373
-11.25%
$ 722,949 $ 5,219
Nov 13, 2019 $ 0.042
-5.97%
$ 814,568 $ 5,094
Nov 12, 2019 $ 0.0447
+13.90%
$ 866,206 $ 6,211
Nov 11, 2019 $ 0.0392
-11.18%
$ 760,470 $ 5,925
Nov 10, 2019 $ 0.0442
-5.86%
$ 857,361 $ 6,056
Nov 9, 2019 $ 0.047
+1.59%
$ 910,790 $ 6,919
Nov 8, 2019 $ 0.0463
-6.06%
$ 896,675 $ 7,340
Nov 7, 2019 $ 0.0493
-0.55%
$ 954,702 $ 8,778
Nov 6, 2019 $ 0.0495
+6.30%
$ 960,024 $ 9,483
Nov 5, 2019 $ 0.0465
-0.56%
$ 901,393 $ 11,647
Nov 4, 2019 $ 0.0468
+25.89%
$ 906,531 $ 8,183
Nov 3, 2019 $ 0.0372
-11.15%
$ 720,142 $ 2,765
Nov 2, 2019 $ 0.0418
-5.24%
$ 810,526 $ 3,572
Nov 1, 2019 $ 0.0441
-9.99%
$ 855,362 $ 3,892
Oct 31, 2019 $ 0.049
+4.40%
$ 950,370 $ 4,464
Oct 30, 2019 $ 0.047
-4.85%
$ 910,292 $ 6,238
Oct 29, 2019 $ 0.0494
-5.76%
$ 956,634 $ 5,193
Oct 28, 2019 $ 0.0523
-3.02%
$ 1.01 million $ 6,807
Oct 27, 2019 $ 0.0539
+2.47%
$ 1.04 million $ 8,282
Oct 26, 2019 $ 0.0524
+4.98%
$ 1.01 million $ 12,443
Oct 25, 2019 $ 0.0498
+6.48%
$ 965,704 $ 8,323
Oct 24, 2019 $ 0.047
-2.27%
$ 910,662 $ 7,580
Oct 23, 2019 $ 0.0481
-9.25%
$ 931,726 $ 7,302
Oct 22, 2019 $ 0.053
+4.01%
$ 1.03 million $ 7,106
Oct 21, 2019 $ 0.0509
-3.37%
$ 987,125 $ 7,469
Oct 20, 2019 $ 0.0527
-2.73%
$ 1.02 million $ 6,884
Oct 19, 2019 $ 0.0542
+3.84%
$ 1.05 million $ 7,827
Oct 18, 2019 $ 0.0521
-8.33%
$ 1.01 million $ 8,724
Oct 17, 2019 $ 0.0569
+15.83%
$ 1.1 million $ 9,767
Oct 16, 2019 $ 0.0491
-7.96%
$ 951,830 $ 8,174