Adshares Historical Data

ADST Page 48
Download
Date Close Price change Market cap Trading volume
Dec 25, 2017 $ 0.326
+0.00%
$ -- $ 13,730
Dec 24, 2017 $ 0.391
+0.00%
$ -- $ 14,781
Dec 23, 2017 $ 0.394
+0.00%
$ -- $ 13,913
Dec 22, 2017 $ 0.459
+0.00%
$ -- $ 16,460
Dec 21, 2017 $ 0.414
+0.00%
$ -- $ 17,013
Dec 20, 2017 $ 0.414
+0.00%
$ -- $ 18,535
Dec 19, 2017 $ 0.368
+0.00%
$ -- $ 18,915
Dec 18, 2017 $ 0.359
+0.00%
$ -- $ 19,500
Dec 17, 2017 $ 0.386
+0.00%
$ -- $ 18,290
Dec 16, 2017 $ 0.361
+0.00%
$ -- $ 17,566
Dec 15, 2017 $ 0.345
+0.00%
$ -- $ 16,537
Dec 14, 2017 $ 0.349
+0.00%
$ -- $ 16,929
Dec 13, 2017 $ 0.311
+0.00%
$ -- $ 17,090
Dec 12, 2017 $ 0.262
+0.00%
$ -- $ 16,630
Dec 11, 2017 $ 0.215
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 0.25
+0.00%
$ -- $ 15,433
Dec 9, 2017 $ 0.21
+0.00%
$ -- $ 16,237
Dec 8, 2017 $ 0.218
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 0.221
+0.00%
$ -- $ 12,747
Dec 6, 2017 $ 0.217
+0.00%
$ -- $ 11,793
Dec 5, 2017 $ 0.223
+0.00%
$ -- $ 11,434
Dec 4, 2017 $ 0.23
+0.00%
$ -- $ 11,370
Dec 3, 2017 $ 0.244
+0.00%
$ -- $ 11,072
Dec 2, 2017 $ 0.232
+0.00%
$ -- $ 10,301
Dec 1, 2017 $ 0.194
+0.00%
$ -- $ 10,057
Nov 30, 2017 $ 0.23
+0.00%
$ -- $ 10,596
Nov 29, 2017 $ 0.223
+0.00%
$ -- $ 9,944
Nov 28, 2017 $ 0.208
+0.00%
$ -- $ 9,636
Nov 27, 2017 $ 0.192
+0.00%
$ -- $ 9,064
Nov 26, 2017 $ 0.191
+0.00%
$ -- $ 8,465
Nov 25, 2017 $ 0.183
+0.00%
$ -- $ 8,176
Nov 24, 2017 $ 0.171
+0.00%
$ -- $ 8,195
Nov 23, 2017 $ 0.179
+0.00%
$ -- $ 8,191
Nov 22, 2017 $ 0.166
+0.00%
$ -- $ 8,148
Nov 21, 2017 $ 0.169
+0.00%
$ -- $ 8,097
Nov 20, 2017 $ 0.153
+0.00%
$ -- $ 7,833
Nov 19, 2017 $ 0.131
+0.00%
$ -- $ 7,709
Nov 18, 2017 $ 0.14
+0.00%
$ -- $ 7,848
Nov 17, 2017 $ 0.153
+0.00%
$ -- $ 7,455
Nov 16, 2017 $ 0.157
+0.00%
$ -- $ 7,023
Nov 15, 2017 $ 0.152
+0.00%
$ -- $ 6,590
Nov 14, 2017 $ 0.142
+0.00%
$ -- $ 6,324
Nov 13, 2017 $ 0.125
+0.00%
$ -- $ 6,132
Nov 12, 2017 $ 0.124
+0.00%
$ -- $ 6,564
Nov 11, 2017 $ 0.137
+0.00%
$ -- $ 6,984
Nov 10, 2017 $ 0.135
+0.00%
$ -- $ 7,267
Nov 9, 2017 $ 0.137
+0.00%
$ -- $ 7,370
Nov 8, 2017 $ 0.13
+0.00%
$ -- $ 7,134
Nov 7, 2017 $ 0.133
+0.00%
$ -- $ 7,285
Nov 6, 2017 $ 0.16
+0.00%
$ -- $ 7,475