Adshares Historical Data

ADST Page 41
Download
Date Close Price change Market cap Trading volume
Dec 11, 2018 $ 0.045
-1.45%
$ 872,833 $ 1,247
Dec 10, 2018 $ 0.0457
-3.97%
$ 885,580 $ 1,272
Dec 9, 2018 $ 0.0477
+2.22%
$ 923,842 $ 1,302
Dec 8, 2018 $ 0.0466
+0.95%
$ 903,748 $ 1,198
Dec 7, 2018 $ 0.0462
-2.45%
$ 895,732 $ 1,251
Dec 6, 2018 $ 0.0474
-2.95%
$ 919,271 $ 1,461
Dec 5, 2018 $ 0.0489
-6.70%
$ 947,058 $ 1,281
Dec 4, 2018 $ 0.0524
+15.53%
$ 1.02 million $ 1,977
Dec 3, 2018 $ 0.0454
-13.01%
$ 879,223 $ 1,524
Dec 2, 2018 $ 0.0519
-1.57%
$ 1.01 million $ 1,415
Dec 1, 2018 $ 0.0527
+6.49%
$ 1.02 million $ 1,480
Nov 30, 2018 $ 0.0496
+0.15%
$ 960,377 $ 1,403
Nov 29, 2018 $ 0.0519
+0.00%
$ 1.01 million $ 4,089
Nov 28, 2018 $ 0.0476
+0.00%
$ 921,589 $ 3,750
Nov 27, 2018 $ 0.0505
+0.00%
$ 978,567 $ 3,926
Nov 26, 2018 $ 0.0507
+0.00%
$ 983,098 $ 3,820
Nov 25, 2018 $ 0.0599
+0.00%
$ 1.16 million $ 4,292
Nov 24, 2018 $ 0.0606
+0.00%
$ 1.17 million $ 4,307
Nov 23, 2018 $ 0.0674
+0.00%
$ 1.31 million $ 4,525
Nov 22, 2018 $ 0.0674
+0.00%
$ 1.31 million $ 4,500
Nov 21, 2018 $ 0.0695
+0.00%
$ 1.35 million $ 4,634
Nov 20, 2018 $ 0.0788
+0.00%
$ 1.53 million $ 5,282
Nov 19, 2018 $ 0.0827
+0.00%
$ 1.6 million $ 5,598
Nov 18, 2018 $ 0.0825
+0.00%
$ 1.6 million $ 5,553
Nov 17, 2018 $ 0.084
+0.00%
$ 1.63 million $ 5,591
Nov 16, 2018 $ 0.0951
+0.00%
$ 0 $ 5,594
Nov 15, 2018 $ 0.0889
+0.00%
$ 0 $ 6,126
Nov 14, 2018 $ 0.0885
+0.00%
$ 0 $ 6,362
Nov 13, 2018 $ 0.0898
+0.00%
$ 0 $ 6,402
Nov 12, 2018 $ 0.092
+0.00%
$ 0 $ 6,388
Nov 11, 2018 $ 0.0948
+0.00%
$ 0 $ 6,401
Nov 10, 2018 $ 0.0989
+0.00%
$ 0 $ 6,412
Nov 9, 2018 $ 0.102
+0.00%
$ 0 $ 6,490
Nov 8, 2018 $ 0.0969
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0989
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.101
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0943
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0973
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0996
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.102
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.105
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.108
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.137
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.154
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.153
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.156
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.175
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.171
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.179
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.181
+0.00%
$ -- $ 6,493