Adshares Historical Data

ADST Page 40
Download
Date Close Price change Market cap Trading volume
Feb 2, 2019 $ 0.0347
+6.89%
$ 671,603 $ 147
Feb 1, 2019 $ 0.0324
-40.68%
$ 628,494 $ 458
Jan 31, 2019 $ 0.0547
-42.74%
$ 1.06 million $ 1,031
Jan 30, 2019 $ 0.0955
+3.18%
$ 1.85 million $ 633
Jan 29, 2019 $ 0.0926
-5.16%
$ 1.79 million $ 2,275
Jan 28, 2019 $ 0.0976
-2.70%
$ 1.89 million $ 1
Jan 27, 2019 $ 0.1
-0.58%
$ 1.94 million $ 25
Jan 26, 2019 $ 0.101
-0.21%
$ 1.96 million $ 16
Jan 25, 2019 $ 0.101
-3.51%
$ 1.96 million $ 2,494
Jan 24, 2019 $ 0.105
-0.91%
$ 2.03 million $ 2,211
Jan 22, 2019 $ 0.06
-0.24%
$ 1.16 million $ 5
Jan 21, 2019 $ 0.0602
-0.20%
$ 1.17 million $ 5
Jan 18, 2019 $ 0.0429
-0.36%
$ 830,411 $ 59
Jan 17, 2019 $ 0.043
+0.36%
$ 833,015 $ 59
Jan 16, 2019 $ 0.0428
-75.36%
$ 830,013 $ 59
Jan 15, 2019 $ 0.174
+57.77%
$ 3.37 million $ 14
Jan 14, 2019 $ 0.11
+96.43%
$ 2.14 million $ 0
Jan 13, 2019 $ 0.0561
+15.37%
$ 1.09 million $ 3,038
Jan 12, 2019 $ 0.0486
-0.60%
$ 942,774 $ 1,249
Jan 11, 2019 $ 0.0489
-0.05%
$ 948,542 $ 1,289
Jan 10, 2019 $ 0.049
-9.96%
$ 949,000 $ 1,341
Jan 9, 2019 $ 0.0544
-0.53%
$ 1.05 million $ 1,463
Jan 8, 2019 $ 0.0547
-13.20%
$ 1.06 million $ 2,118
Jan 7, 2019 $ 0.063
-0.57%
$ 1.22 million $ 1,716
Jan 6, 2019 $ 0.0634
+5.48%
$ 1.23 million $ 1,688
Jan 5, 2019 $ 0.0601
-1.67%
$ 1.16 million $ 1,610
Jan 4, 2019 $ 0.0612
+1.52%
$ 1.19 million $ 1,690
Jan 3, 2019 $ 0.0602
-3.69%
$ 1.17 million $ 1,989
Jan 2, 2019 $ 0.0625
+16.71%
$ 1.21 million $ 1,704
Jan 1, 2019 $ 0.0535
+20.83%
$ 1.04 million $ 2,742
Dec 31, 2018 $ 0.0442
-4.02%
$ 857,405 $ 1,207
Dec 30, 2018 $ 0.0461
+3.28%
$ 892,679 $ 1,228
Dec 29, 2018 $ 0.0446
-4.26%
$ 864,166 $ 1,241
Dec 28, 2018 $ 0.0466
+8.14%
$ 903,968 $ 1,251
Dec 27, 2018 $ 0.0431
-5.37%
$ 835,848 $ 1,185
Dec 26, 2018 $ 0.0456
-2.49%
$ 883,271 $ 1,546
Dec 25, 2018 $ 0.0467
-5.86%
$ 904,574 $ 1,244
Dec 24, 2018 $ 0.0496
+1.22%
$ 960,622 $ 1,304
Dec 23, 2018 $ 0.0489
-9.82%
$ 948,600 $ 4,136
Dec 22, 2018 $ 0.0543
+3.76%
$ 1.05 million $ 1,449
Dec 21, 2018 $ 0.0523
-5.99%
$ 1.01 million $ 1,353
Dec 20, 2018 $ 0.0556
+13.16%
$ 1.08 million $ 1,444
Dec 19, 2018 $ 0.0492
+1.51%
$ 953,453 $ 1,380
Dec 18, 2018 $ 0.0484
+3.39%
$ 938,617 $ 1,344
Dec 17, 2018 $ 0.0469
+12.11%
$ 908,164 $ 1,303
Dec 16, 2018 $ 0.0418
-1.54%
$ 810,097 $ 1,188
Dec 15, 2018 $ 0.0425
-0.21%
$ 822,944 $ 1,188
Dec 14, 2018 $ 0.0425
-2.10%
$ 824,157 $ 1,170
Dec 13, 2018 $ 0.0434
-5.62%
$ 841,729 $ 1,186
Dec 12, 2018 $ 0.0461
+2.25%
$ 892,474 $ 1,279