Adshares Historical Data

ADST Page 38
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.103
-4.81%
$ 2.01 million $ 1,482
May 17, 2019 $ 0.109
+6.16%
$ 2.11 million $ 3,542
May 16, 2019 $ 0.102
-17.19%
$ 1.98 million $ 2,412
May 15, 2019 $ 0.124
+3.89%
$ 2.4 million $ 3,124
May 14, 2019 $ 0.119
+3.51%
$ 2.31 million $ 2,356
May 13, 2019 $ 0.115
+8.65%
$ 2.23 million $ 3,881
May 12, 2019 $ 0.106
-5.44%
$ 2.05 million $ 3,440
May 11, 2019 $ 0.112
+2.27%
$ 2.17 million $ 3,330
May 10, 2019 $ 0.109
+21.83%
$ 2.12 million $ 4,982
May 9, 2019 $ 0.0899
-3.74%
$ 1.74 million $ 3,297
May 8, 2019 $ 0.0933
-16.52%
$ 1.81 million $ 4,181
May 7, 2019 $ 0.112
+3.91%
$ 2.17 million $ 4,270
May 6, 2019 $ 0.108
-1.01%
$ 2.09 million $ 2,658
May 5, 2019 $ 0.109
-7.91%
$ 2.11 million $ 2,962
May 4, 2019 $ 0.118
+22.02%
$ 2.29 million $ 5,362
May 3, 2019 $ 0.0967
+1.36%
$ 1.87 million $ 4,126
May 2, 2019 $ 0.0954
+4.54%
$ 1.85 million $ 4,671
May 1, 2019 $ 0.0913
+12.56%
$ 1.77 million $ 2,483
Apr 30, 2019 $ 0.0811
-1.83%
$ 1.57 million $ 2,432
Apr 29, 2019 $ 0.0826
+3.86%
$ 1.6 million $ 2,927
Apr 28, 2019 $ 0.0794
+17.65%
$ 1.54 million $ 1,214
Apr 27, 2019 $ 0.0675
-4.90%
$ 1.31 million $ 1,426
Apr 26, 2019 $ 0.0709
-3.07%
$ 1.37 million $ 2,165
Apr 25, 2019 $ 0.0732
-7.64%
$ 1.42 million $ 3,408
Apr 24, 2019 $ 0.0792
-7.30%
$ 1.54 million $ 4,031
Apr 23, 2019 $ 0.0855
+12.81%
$ 1.66 million $ 6,502
Apr 22, 2019 $ 0.0758
-0.28%
$ 1.47 million $ 4,082
Apr 21, 2019 $ 0.076
-0.77%
$ 1.47 million $ 3,305
Apr 20, 2019 $ 0.0766
-3.36%
$ 1.48 million $ 3,291
Apr 19, 2019 $ 0.0792
+1.63%
$ 1.54 million $ 4,570
Apr 18, 2019 $ 0.0779
+4.09%
$ 1.51 million $ 4,439
Apr 17, 2019 $ 0.0749
-8.71%
$ 1.45 million $ 3,701
Apr 16, 2019 $ 0.082
+5.31%
$ 1.59 million $ 3,603
Apr 15, 2019 $ 0.0779
+8.55%
$ 1.51 million $ 3,261
Apr 14, 2019 $ 0.0718
+10.17%
$ 1.39 million $ 2,522
Apr 13, 2019 $ 0.0651
-17.25%
$ 1.26 million $ 2,553
Apr 12, 2019 $ 0.0787
+8.35%
$ 1.53 million $ 3,842
Apr 11, 2019 $ 0.0727
-6.31%
$ 1.41 million $ 5,297
Apr 10, 2019 $ 0.0776
+12.23%
$ 1.5 million $ 5,151
Apr 9, 2019 $ 0.0691
+22.54%
$ 1.34 million $ 5,726
Apr 8, 2019 $ 0.0564
+2.19%
$ 1.09 million $ 4,668
Apr 7, 2019 $ 0.0552
+10.96%
$ 1.07 million $ 3,674
Apr 6, 2019 $ 0.0497
+14.44%
$ 963,658 $ 6,313
Apr 5, 2019 $ 0.0435
+14.46%
$ 842,099 $ 3,022
Apr 4, 2019 $ 0.038
-5.87%
$ 735,671 $ 4,593
Apr 3, 2019 $ 0.0403
-5.47%
$ 781,929 $ 10,719
Apr 2, 2019 $ 0.0427
+57.86%
$ 827,069 $ 38,090
Apr 1, 2019 $ 0.027
-18.33%
$ 523,913 $ 13,604
Mar 31, 2019 $ 0.0331
+41.20%
$ 641,549 $ 4,328
Mar 30, 2019 $ 0.0234
-6.56%
$ 454,430 $ 3,278