Adshares Historical Data

ADST Page 47
Download
Date Close Price change Market cap Trading volume
Feb 13, 2018 $ 0.306
+0.00%
$ -- $ 8,617
Feb 12, 2018 $ 0.34
+0.00%
$ -- $ 8,283
Feb 11, 2018 $ 0.398
+0.00%
$ -- $ 8,725
Feb 10, 2018 $ 0.387
+0.00%
$ -- $ 8,285
Feb 9, 2018 $ 0.414
+0.00%
$ -- $ 8,169
Feb 8, 2018 $ 0.424
+0.00%
$ -- $ 7,926
Feb 7, 2018 $ 0.357
+0.00%
$ -- $ 6,816
Feb 6, 2018 $ 0.445
+0.00%
$ -- $ 7,731
Feb 5, 2018 $ 0.488
+0.00%
$ -- $ 8,809
Feb 4, 2018 $ 0.433
+0.00%
$ -- $ 8,909
Feb 3, 2018 $ 0.405
+0.00%
$ -- $ 8,647
Feb 2, 2018 $ 0.466
+0.00%
$ -- $ 9,654
Feb 1, 2018 $ 0.577
+0.00%
$ -- $ 10,112
Jan 31, 2018 $ 0.669
+0.00%
$ -- $ 10,803
Jan 30, 2018 $ 0.723
+0.00%
$ -- $ 11,414
Jan 29, 2018 $ 0.74
+0.00%
$ -- $ 11,746
Jan 28, 2018 $ 0.717
+0.00%
$ -- $ 11,271
Jan 27, 2018 $ 0.71
+0.00%
$ -- $ 11,082
Jan 26, 2018 $ 0.754
+0.00%
$ -- $ 11,376
Jan 25, 2018 $ 0.823
+0.00%
$ -- $ 11,074
Jan 24, 2018 $ 0.807
+0.00%
$ -- $ 10,796
Jan 23, 2018 $ 0.849
+0.00%
$ -- $ 11,245
Jan 22, 2018 $ 0.975
+0.00%
$ -- $ 12,076
Jan 21, 2018 $ 1.1
+0.00%
$ -- $ 12,551
Jan 20, 2018 $ 1.16
+0.00%
$ -- $ 11,592
Jan 19, 2018 $ 1.11
+0.00%
$ -- $ 11,608
Jan 18, 2018 $ 0.564
+0.00%
$ -- $ 10,627
Jan 17, 2018 $ 0.892
+0.00%
$ -- $ 12,248
Jan 16, 2018 $ 1.26
+0.00%
$ -- $ 14,000
Jan 15, 2018 $ 1.62
+0.00%
$ -- $ 13,788
Jan 14, 2018 $ 1.88
+0.00%
$ -- $ 14,335
Jan 13, 2018 $ 1.08
+0.00%
$ -- $ 13,827
Jan 12, 2018 $ 0.915
+0.00%
$ -- $ 13,911
Jan 11, 2018 $ 0.92
+0.00%
$ -- $ 14,358
Jan 10, 2018 $ 0.895
+0.00%
$ -- $ 15,040
Jan 9, 2018 $ 0.784
+0.00%
$ -- $ 15,504
Jan 8, 2018 $ 0.68
+0.00%
$ -- $ 16,773
Jan 7, 2018 $ 0.712
+0.00%
$ -- $ 17,158
Jan 6, 2018 $ 0.677
+0.00%
$ -- $ 16,276
Jan 5, 2018 $ 0.615
+0.00%
$ -- $ 15,085
Jan 4, 2018 $ 0.568
+0.00%
$ -- $ 15,163
Jan 3, 2018 $ 0.48
+0.00%
$ -- $ 14,068
Jan 2, 2018 $ 0.394
+0.00%
$ -- $ 13,687
Jan 1, 2018 $ 0.374
+0.00%
$ -- $ 13,480
Dec 31, 2017 $ 0.391
+0.00%
$ -- $ 13,492
Dec 30, 2017 $ 0.413
+0.00%
$ -- $ 14,735
Dec 29, 2017 $ 0.385
+0.00%
$ -- $ 14,669
Dec 28, 2017 $ 0.398
+0.00%
$ -- $ 16,047
Dec 27, 2017 $ 0.41
+0.00%
$ -- $ 15,386
Dec 26, 2017 $ 0.366
+0.00%
$ -- $ 14,001