Adshares Historical Data

ADST Page 36
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.0587
+3.54%
$ 1.14 million $ 4,186
Aug 25, 2019 $ 0.0566
+1.62%
$ 1.1 million $ 1,868
Aug 24, 2019 $ 0.0557
-7.00%
$ 1.08 million $ 1,988
Aug 23, 2019 $ 0.0599
+6.70%
$ 1.16 million $ 2,117
Aug 22, 2019 $ 0.0562
+1.47%
$ 1.09 million $ 3,020
Aug 21, 2019 $ 0.0554
-11.87%
$ 1.07 million $ 1,691
Aug 20, 2019 $ 0.0629
-3.45%
$ 1.22 million $ 975
Aug 19, 2019 $ 0.0648
+2.56%
$ 1.26 million $ 972
Aug 18, 2019 $ 0.0632
+2.32%
$ 1.22 million $ 903
Aug 17, 2019 $ 0.0617
+5.77%
$ 1.2 million $ 1,067
Aug 16, 2019 $ 0.0581
-1.08%
$ 1.13 million $ 1,903
Aug 15, 2019 $ 0.0584
+5.10%
$ 1.13 million $ 2,758
Aug 14, 2019 $ 0.0554
-12.41%
$ 1.07 million $ 3,258
Aug 13, 2019 $ 0.0633
-4.23%
$ 1.23 million $ 1,702
Aug 12, 2019 $ 0.0662
-3.11%
$ 1.28 million $ 1,613
Aug 11, 2019 $ 0.0683
-0.26%
$ 1.32 million $ 1,564
Aug 10, 2019 $ 0.0684
-2.15%
$ 1.33 million $ 2,944
Aug 9, 2019 $ 0.0701
-10.26%
$ 1.36 million $ 3,203
Aug 8, 2019 $ 0.0783
-2.44%
$ 1.52 million $ 2,775
Aug 7, 2019 $ 0.0802
+0.29%
$ 1.55 million $ 3,625
Aug 6, 2019 $ 0.08
-8.36%
$ 1.55 million $ 5,035
Aug 5, 2019 $ 0.0873
+6.28%
$ 1.69 million $ 5,603
Aug 4, 2019 $ 0.0821
+10.67%
$ 1.59 million $ 3,314
Aug 3, 2019 $ 0.0742
+2.97%
$ 1.44 million $ 3,347
Aug 2, 2019 $ 0.0721
-2.01%
$ 1.4 million $ 3,178
Aug 1, 2019 $ 0.0735
-3.89%
$ 1.43 million $ 4,318
Jul 31, 2019 $ 0.0765
+5.53%
$ 1.48 million $ 4,253
Jul 30, 2019 $ 0.0725
-6.48%
$ 1.41 million $ 2,664
Jul 29, 2019 $ 0.0775
+20.17%
$ 1.5 million $ 3,052
Jul 28, 2019 $ 0.0645
-9.33%
$ 1.25 million $ 2,282
Jul 27, 2019 $ 0.0712
-7.41%
$ 1.38 million $ 3,684
Jul 26, 2019 $ 0.0769
-2.66%
$ 1.49 million $ 2,218
Jul 25, 2019 $ 0.079
+0.10%
$ 1.53 million $ 2,801
Jul 24, 2019 $ 0.0789
-3.08%
$ 1.53 million $ 3,171
Jul 23, 2019 $ 0.0814
-10.14%
$ 1.58 million $ 2,479
Jul 22, 2019 $ 0.0906
-5.14%
$ 1.76 million $ 2,890
Jul 21, 2019 $ 0.0955
-12.49%
$ 1.85 million $ 934
Jul 20, 2019 $ 0.109
-16.10%
$ 2.11 million $ 1,761
Jul 19, 2019 $ 0.13
-0.86%
$ 2.52 million $ 3,550
Jul 18, 2019 $ 0.131
+25.97%
$ 2.54 million $ 4,223
Jul 17, 2019 $ 0.104
+6.65%
$ 2.02 million $ 3,006
Jul 16, 2019 $ 0.0976
-23.66%
$ 1.89 million $ 4,001
Jul 15, 2019 $ 0.128
+0.27%
$ 2.48 million $ 4,313
Jul 14, 2019 $ 0.128
-7.45%
$ 2.47 million $ 2,833
Jul 13, 2019 $ 0.138
-15.32%
$ 2.67 million $ 2,321
Jul 12, 2019 $ 0.163
-12.39%
$ 3.15 million $ 1,763
Jul 11, 2019 $ 0.186
-1.98%
$ 3.6 million $ 1,992
Jul 10, 2019 $ 0.189
-23.88%
$ 3.67 million $ 2,919
Jul 9, 2019 $ 0.249
+10.66%
$ 4.82 million $ 3,451
Jul 8, 2019 $ 0.225
+17.17%
$ 4.36 million $ 1,626