Adshares Historical Data

ADST Page 4
Download
Date Close Price change Market cap Trading volume
Oct 11 $ 1.62
+9.93%
$ 5.96 million $ 319,749
Oct 4 $ 1.46
+3.68%
$ 5.37 million $ 306,855
Sep 27 $ 1.42
+30.53%
$ 5.19 million $ 293,556
Sep 20 $ 1.08
-16.25%
$ 3.98 million $ 242,710
Sep 13 $ 1.28
-0.10%
$ 4.71 million $ 286,498
Sep 6 $ 1.29
-21.59%
$ 4.75 million $ 271,871
Aug 30 $ 1.66
+23.88%
$ 6.09 million $ 304,870
Aug 23 $ 1.35
-13.24%
$ 4.95 million $ 311,559
Aug 16 $ 1.55
+1.34%
$ 5.69 million $ 364,788
Aug 9 $ 1.52
+56.75%
$ 5.59 million $ 315,866
Aug 2 $ 0.965
+12.78%
$ 3.54 million $ 501,622
Jul 26 $ 0.856
+54.55%
$ 3.14 million $ 391,536
Jul 19 $ 0.553
+7.41%
$ 2.03 million $ 326,212
Jul 12 $ 0.515
-4.71%
$ 1.89 million $ 530,476
Jul 5 $ 0.541
+26.69%
$ 1.99 million $ 486,009
Jun 28 $ 0.427
+18.34%
$ 1.57 million $ 410,906
Jun 21 $ 0.361
-22.41%
$ 1.32 million $ 474,944
Jun 14 $ 0.465
-9.28%
$ 1.71 million $ 476,309
Jun 7 $ 0.512
+5.82%
$ 1.88 million $ 536,803
May 31 $ 0.484
+19.08%
$ 1.78 million $ 527,921
May 24 $ 0.377
+20.60%
$ 1.38 million $ 571,095
May 17 $ 0.315
-32.38%
$ 1.16 million $ 1.04 million
May 10 $ 0.466
-6.24%
$ 1.71 million $ 1.02 million
May 3 $ 0.497
+26.99%
$ 1.83 million $ 1.32 million
Apr 26 $ 0.391
+103.69%
$ 1.43 million $ 576,516
Apr 19 $ 0.192
-17.51%
$ 703,957 $ 287,512
Apr 12 $ 0.233
+87.55%
$ 857,050 $ 358,697
Apr 5 $ 0.124
+68.49%
$ 454,346 $ 117,633
Mar 29 $ 0.0728
+27.39%
$ 267,119 $ 48,379
Mar 22 $ 0.0569
+31.09%
$ 209,066 $ 53,545
Mar 15 $ 0.0433
-7.21%
$ 158,906 $ 58,856
Mar 8 $ 0.0465
+13.65%
$ 170,868 $ 72,314
Mar 1 $ 0.0405
+27.82%
$ 148,631 $ 9,897
Feb 22 $ 0.0317
-29.54%
$ 116,258 $ 19,582
Feb 15 $ 0.0451
+21.44%
$ 165,694 $ 29,714
Feb 8 $ 0.0371
+16.12%
$ 136,098 $ 21,509
Feb 1 $ 0.0319
-33.80%
$ 117,224 $ 1,518
Jan 25 $ 0.0487
-0.41%
$ 178,622 $ 2,617
Jan 18 $ 0.0499
-14.49%
$ 183,031 $ 3,695
Jan 11 $ 0.0583
-4.48%
$ 213,932 $ 6,993
Jan 4 $ 0.0611
+0.59%
$ 224,227 $ 12,700
Dec 28 $ 0.061
+26.16%
$ 224,073 $ 13,056
Dec 21 $ 0.047
+12.57%
$ 172,489 $ 8,285
Dec 14 $ 0.0415
+10.04%
$ 152,206 $ 7,647
Dec 7 $ 0.038
+1.65%
$ 139,416 $ 12,746
Nov 30 $ 0.0378
+5.88%
$ 138,677 $ 15,799
Nov 23 $ 0.0357
-2.31%
$ 130,960 $ 16,132
Nov 16 $ 0.0365
-15.90%
$ 134,069 $ 56,156
Nov 9 $ 0.0434
+6.79%
$ 159,430 $ 51,057
Nov 2 $ 0.0406
+7.00%
$ 149,154 $ 31,647