Adshares Historical Data

ADST Page 46
Download
Date Close Price change Market cap Trading volume
Apr 4, 2018 $ 0.176
+0.00%
$ -- $ 7,347
Apr 3, 2018 $ 0.168
+0.00%
$ -- $ 7,005
Apr 2, 2018 $ 0.166
+0.00%
$ -- $ 6,848
Apr 1, 2018 $ 0.169
+0.00%
$ -- $ 7,035
Mar 31, 2018 $ 0.163
+0.00%
$ -- $ 6,951
Mar 30, 2018 $ 0.181
+0.00%
$ -- $ 7,605
Mar 29, 2018 $ 0.185
+0.00%
$ -- $ 7,956
Mar 28, 2018 $ 0.185
+0.00%
$ -- $ 8,016
Mar 27, 2018 $ 0.209
+0.00%
$ -- $ 8,268
Mar 26, 2018 $ 0.215
+0.00%
$ -- $ 8,585
Mar 25, 2018 $ 0.204
+0.00%
$ -- $ 8,900
Mar 24, 2018 $ 0.189
+0.00%
$ -- $ 8,567
Mar 23, 2018 $ 0.216
+0.00%
$ -- $ 8,835
Mar 22, 2018 $ 0.177
+0.00%
$ -- $ 9,023
Mar 21, 2018 $ 0.138
+0.00%
$ -- $ 8,648
Mar 20, 2018 $ 0.131
+0.00%
$ -- $ 8,363
Mar 19, 2018 $ 0.12
+0.00%
$ -- $ 7,689
Mar 18, 2018 $ 0.123
+0.00%
$ -- $ 8,136
Mar 17, 2018 $ 0.128
+0.00%
$ -- $ 8,335
Mar 16, 2018 $ 0.124
+0.00%
$ -- $ 8,155
Mar 15, 2018 $ 0.141
+0.00%
$ -- $ 8,870
Mar 14, 2018 $ 0.169
+0.00%
$ -- $ 9,203
Mar 13, 2018 $ 0.201
+0.00%
$ -- $ 9,516
Mar 12, 2018 $ 0.198
+0.00%
$ -- $ 9,080
Mar 11, 2018 $ 0.198
+0.00%
$ -- $ 9,316
Mar 10, 2018 $ 0.185
+0.00%
$ -- $ 8,975
Mar 9, 2018 $ 0.195
+0.00%
$ -- $ 9,803
Mar 8, 2018 $ 0.225
+0.00%
$ -- $ 10,504
Mar 7, 2018 $ 0.263
+0.00%
$ -- $ 11,128
Mar 6, 2018 $ 0.315
+0.00%
$ -- $ 11,535
Mar 5, 2018 $ 0.339
+0.00%
$ -- $ 11,293
Mar 4, 2018 $ 0.335
+0.00%
$ -- $ 11,366
Mar 3, 2018 $ 0.325
+0.00%
$ -- $ 11,017
Mar 2, 2018 $ 0.327
+0.00%
$ -- $ 10,667
Mar 1, 2018 $ 0.338
+0.00%
$ -- $ 10,696
Feb 28, 2018 $ 0.347
+0.00%
$ -- $ 10,594
Feb 27, 2018 $ 0.328
+0.00%
$ -- $ 9,962
Feb 26, 2018 $ 0.351
+0.00%
$ -- $ 9,688
Feb 25, 2018 $ 0.363
+0.00%
$ -- $ 10,048
Feb 24, 2018 $ 0.353
+0.00%
$ -- $ 10,120
Feb 23, 2018 $ 0.344
+0.00%
$ -- $ 10,429
Feb 22, 2018 $ 0.355
+0.00%
$ -- $ 10,993
Feb 21, 2018 $ 0.372
+0.00%
$ -- $ 11,592
Feb 20, 2018 $ 0.412
+0.00%
$ -- $ 10,922
Feb 19, 2018 $ 0.461
+0.00%
$ -- $ 10,831
Feb 18, 2018 $ 0.414
+0.00%
$ -- $ 10,695
Feb 17, 2018 $ 0.374
+0.00%
$ -- $ 10,082
Feb 16, 2018 $ 0.345
+0.00%
$ -- $ 9,805
Feb 15, 2018 $ 0.319
+0.00%
$ -- $ 9,007
Feb 14, 2018 $ 0.317
+0.00%
$ -- $ 8,691