Adshares Historical Data

ADST Page 45
Download
Date Close Price change Market cap Trading volume
May 24, 2018 $ 0.374
+0.00%
$ -- $ 7,829
May 23, 2018 $ 0.305
+0.00%
$ -- $ 8,271
May 22, 2018 $ 0.28
+0.00%
$ -- $ 8,468
May 21, 2018 $ 0.26
+0.00%
$ -- $ 8,365
May 20, 2018 $ 0.258
+0.00%
$ -- $ 8,269
May 19, 2018 $ 0.223
+0.00%
$ -- $ 8,118
May 18, 2018 $ 0.224
+0.00%
$ -- $ 8,315
May 17, 2018 $ 0.228
+0.00%
$ -- $ 8,315
May 16, 2018 $ 0.236
+0.00%
$ -- $ 8,677
May 15, 2018 $ 0.242
+0.00%
$ -- $ 8,625
May 14, 2018 $ 0.25
+0.00%
$ -- $ 8,580
May 13, 2018 $ 0.252
+0.00%
$ -- $ 8,453
May 12, 2018 $ 0.264
+0.00%
$ -- $ 8,742
May 11, 2018 $ 0.273
+0.00%
$ -- $ 9,292
May 10, 2018 $ 0.267
+0.00%
$ -- $ 9,216
May 9, 2018 $ 0.246
+0.00%
$ -- $ 9,296
May 8, 2018 $ 0.251
+0.00%
$ -- $ 9,385
May 7, 2018 $ 0.261
+0.00%
$ -- $ 9,671
May 6, 2018 $ 0.256
+0.00%
$ -- $ 9,840
May 5, 2018 $ 0.242
+0.00%
$ -- $ 9,674
May 4, 2018 $ 0.233
+0.00%
$ -- $ 9,376
May 3, 2018 $ 0.228
+0.00%
$ -- $ 9,139
May 2, 2018 $ 0.23
+0.00%
$ -- $ 9,030
May 1, 2018 $ 0.239
+0.00%
$ -- $ 9,317
Apr 30, 2018 $ 0.242
+0.00%
$ -- $ 9,368
Apr 29, 2018 $ 0.245
+0.00%
$ -- $ 9,241
Apr 28, 2018 $ 0.243
+0.00%
$ -- $ 9,233
Apr 27, 2018 $ 0.233
+0.00%
$ -- $ 8,901
Apr 26, 2018 $ 0.25
+0.00%
$ -- $ 9,254
Apr 25, 2018 $ 0.26
+0.00%
$ -- $ 9,283
Apr 24, 2018 $ 0.245
+0.00%
$ -- $ 8,889
Apr 23, 2018 $ 0.233
+0.00%
$ -- $ 8,889
Apr 22, 2018 $ 0.233
+0.00%
$ -- $ 8,810
Apr 21, 2018 $ 0.221
+0.00%
$ -- $ 8,424
Apr 20, 2018 $ 0.209
+0.00%
$ -- $ 8,217
Apr 19, 2018 $ 0.203
+0.00%
$ -- $ 8,047
Apr 18, 2018 $ 0.214
+0.00%
$ -- $ 8,053
Apr 17, 2018 $ 0.212
+0.00%
$ -- $ 8,093
Apr 16, 2018 $ 0.228
+0.00%
$ -- $ 8,181
Apr 15, 2018 $ 0.226
+0.00%
$ -- $ 7,992
Apr 14, 2018 $ 0.239
+0.00%
$ -- $ 7,971
Apr 13, 2018 $ 0.213
+0.00%
$ -- $ 7,301
Apr 12, 2018 $ 0.213
+0.00%
$ -- $ 6,878
Apr 11, 2018 $ 0.205
+0.00%
$ -- $ 6,787
Apr 10, 2018 $ 0.206
+0.00%
$ -- $ 6,929
Apr 9, 2018 $ 0.197
+0.00%
$ -- $ 7,000
Apr 8, 2018 $ 0.187
+0.00%
$ -- $ 6,890
Apr 7, 2018 $ 0.176
+0.00%
$ -- $ 6,685
Apr 6, 2018 $ 0.176
+0.00%
$ -- $ 6,790
Apr 5, 2018 $ 0.185
+0.00%
$ -- $ 7,155