Adshares Historical Data

ADST Page 39
Download
Date Close Price change Market cap Trading volume
Mar 29, 2019 $ 0.0252
+19.24%
$ 487,677 $ 4,585
Mar 28, 2019 $ 0.0211
+47.55%
$ 408,994 $ 2,295
Mar 27, 2019 $ 0.0143
-3.26%
$ 277,159 $ 268
Mar 26, 2019 $ 0.0147
+0.06%
$ 284,192 $ 5
Mar 25, 2019 $ 0.0146
+3.64%
$ 283,805 $ 5
Mar 24, 2019 $ 0.0141
+1.14%
$ 273,839 $ 189
Mar 23, 2019 $ 0.014
-8.76%
$ 270,788 $ 138
Mar 22, 2019 $ 0.0153
+0.17%
$ 296,734 $ 2
Mar 21, 2019 $ 0.0153
-3.20%
$ 296,032 $ 1,052
Mar 20, 2019 $ 0.00973
-0.67%
$ 188,511 $ 125
Mar 19, 2019 $ 0.00979
+2.94%
$ 189,631 $ 126
Mar 18, 2019 $ 0.00951
-30.93%
$ 184,253 $ 160
Mar 17, 2019 $ 0.0137
+69.61%
$ 266,250 $ 373
Mar 16, 2019 $ 0.0081
-0.21%
$ 156,977 $ 4
Mar 15, 2019 $ 0.0138
+0.81%
$ 268,311 $ 0
Mar 14, 2019 $ 0.0137
+1.87%
$ 266,145 $ 184
Mar 13, 2019 $ 0.0135
-0.94%
$ 261,221 $ 8
Mar 12, 2019 $ 0.00567
-0.77%
$ 109,964 $ 59
Mar 11, 2019 $ 0.00572
-61.11%
$ 110,770 $ 59
Mar 10, 2019 $ 0.0147
+152.78%
$ 285,230 $ 92
Mar 9, 2019 $ 0.00582
-1.19%
$ 112,844 $ 12
Mar 8, 2019 $ 0.00589
+0.67%
$ 114,201 $ 298
Mar 7, 2019 $ 0.00585
-30.90%
$ 113,434 $ 410
Mar 6, 2019 $ 0.00847
-69.35%
$ 164,145 $ 357
Mar 5, 2019 $ 0.0276
+106.44%
$ 535,594 $ 4
Mar 4, 2019 $ 0.0134
+0.39%
$ 259,529 $ 0
Feb 28, 2019 $ 0.0265
+1.77%
$ 514,296 $ 18
Feb 27, 2019 $ 0.0261
-13.56%
$ 505,338 $ 57
Feb 26, 2019 $ 0.0302
-24.81%
$ 584,815 $ 520
Feb 23, 2019 $ 0.0445
+0.39%
$ 862,060 $ 182
Feb 22, 2019 $ 0.0443
-1.90%
$ 858,985 $ 182
Feb 21, 2019 $ 0.0452
-3.19%
$ 875,703 $ 1,308
Feb 20, 2019 $ 0.0479
+1.09%
$ 929,113 $ 95
Feb 19, 2019 $ 0.0474
+3.32%
$ 919,339 $ 377
Feb 18, 2019 $ 0.0459
+5.25%
$ 889,982 $ 1,105
Feb 17, 2019 $ 0.0438
+0.43%
$ 848,049 $ 12
Feb 16, 2019 $ 0.0436
+2.31%
$ 844,464 $ 103
Feb 15, 2019 $ 0.0426
-2.26%
$ 825,394 $ 1,206
Feb 14, 2019 $ 0.0436
+9.11%
$ 844,527 $ 1,271
Feb 13, 2019 $ 0.04
-0.41%
$ 774,217 $ 32
Feb 12, 2019 $ 0.0401
-20.04%
$ 777,418 $ 90
Feb 11, 2019 $ 0.0502
+23.18%
$ 972,079 $ 1,450
Feb 10, 2019 $ 0.0407
+6.46%
$ 789,489 $ 68
Feb 9, 2019 $ 0.0383
-4.27%
$ 741,755 $ 22
Feb 8, 2019 $ 0.04
-15.24%
$ 775,246 $ 2,104
Feb 7, 2019 $ 0.0472
-6.24%
$ 914,674 $ 1,493
Feb 6, 2019 $ 0.0503
-3.12%
$ 975,617 $ 85
Feb 5, 2019 $ 0.052
-20.13%
$ 1.01 million $ 1,864
Feb 4, 2019 $ 0.0651
+43.14%
$ 1.26 million $ 1
Feb 3, 2019 $ 0.0455
+31.06%
$ 880,911 $ 1