Adshares Historical Data

ADST Page 37
Download
Date Close Price change Market cap Trading volume
Jul 7, 2019 $ 0.192
-4.95%
$ 3.72 million $ 1,494
Jul 6, 2019 $ 0.202
-9.71%
$ 3.91 million $ 1,642
Jul 5, 2019 $ 0.224
+0.75%
$ 4.33 million $ 1,439
Jul 4, 2019 $ 0.222
-10.96%
$ 4.3 million $ 1,865
Jul 3, 2019 $ 0.249
+16.66%
$ 4.83 million $ 1,699
Jul 2, 2019 $ 0.214
-4.12%
$ 4.14 million $ 2,297
Jul 1, 2019 $ 0.223
+0.29%
$ 4.32 million $ 2,042
Jun 30, 2019 $ 0.222
-21.23%
$ 4.31 million $ 1,625
Jun 29, 2019 $ 0.282
+8.84%
$ 5.47 million $ 1,949
Jun 28, 2019 $ 0.259
+7.69%
$ 5.02 million $ 3,404
Jun 27, 2019 $ 0.241
-23.85%
$ 4.67 million $ 5,956
Jun 26, 2019 $ 0.316
-1.21%
$ 6.13 million $ 10,420
Jun 25, 2019 $ 0.32
+52.14%
$ 6.2 million $ 54,101
Jun 24, 2019 $ 0.21
-3.64%
$ 4.08 million $ 3,562
Jun 23, 2019 $ 0.218
+6.00%
$ 4.23 million $ 5,566
Jun 22, 2019 $ 0.206
+18.31%
$ 3.99 million $ 10,818
Jun 21, 2019 $ 0.174
-5.79%
$ 3.37 million $ 6,811
Jun 20, 2019 $ 0.185
-4.45%
$ 3.58 million $ 5,325
Jun 19, 2019 $ 0.193
+13.68%
$ 3.75 million $ 5,017
Jun 18, 2019 $ 0.17
-6.91%
$ 3.3 million $ 3,806
Jun 17, 2019 $ 0.183
-26.17%
$ 3.54 million $ 7,190
Jun 16, 2019 $ 0.247
+11.49%
$ 4.8 million $ 7,737
Jun 15, 2019 $ 0.222
+15.49%
$ 4.3 million $ 4,925
Jun 14, 2019 $ 0.192
+4.14%
$ 3.73 million $ 6,230
Jun 13, 2019 $ 0.185
+0.25%
$ 3.58 million $ 2,945
Jun 12, 2019 $ 0.184
+0.10%
$ 3.57 million $ 2,120
Jun 11, 2019 $ 0.184
-2.32%
$ 3.56 million $ 1,537
Jun 10, 2019 $ 0.188
-2.03%
$ 3.65 million $ 820
Jun 9, 2019 $ 0.192
-6.94%
$ 3.73 million $ 1,541
Jun 8, 2019 $ 0.207
+3.08%
$ 4 million $ 783
Jun 7, 2019 $ 0.2
+4.86%
$ 3.88 million $ 3,635
Jun 6, 2019 $ 0.191
+19.63%
$ 3.7 million $ 3,650
Jun 5, 2019 $ 0.16
-13.40%
$ 3.1 million $ 4,774
Jun 4, 2019 $ 0.184
-26.04%
$ 3.57 million $ 2,468
Jun 3, 2019 $ 0.249
+22.21%
$ 4.83 million $ 5,874
Jun 2, 2019 $ 0.204
-22.91%
$ 3.95 million $ 2,064
Jun 1, 2019 $ 0.265
-2.14%
$ 5.13 million $ 1,379
May 31, 2019 $ 0.271
+15.35%
$ 5.24 million $ 2,471
May 30, 2019 $ 0.234
-2.15%
$ 4.54 million $ 3,981
May 29, 2019 $ 0.24
-0.32%
$ 4.64 million $ 8,681
May 28, 2019 $ 0.24
-4.52%
$ 4.66 million $ 12,790
May 27, 2019 $ 0.252
+32.71%
$ 4.88 million $ 4,932
May 26, 2019 $ 0.19
+28.68%
$ 3.68 million $ 4,594
May 25, 2019 $ 0.147
+8.04%
$ 2.86 million $ 2,760
May 24, 2019 $ 0.136
+8.16%
$ 2.65 million $ 4,719
May 23, 2019 $ 0.126
+13.13%
$ 2.45 million $ 3,976
May 22, 2019 $ 0.112
-13.07%
$ 2.16 million $ 2,767
May 21, 2019 $ 0.128
+3.06%
$ 2.49 million $ 2,814
May 20, 2019 $ 0.125
+18.55%
$ 2.41 million $ 2,918
May 19, 2019 $ 0.105
+1.51%
$ 2.04 million $ 2,365