Adshares Historical Data

ADST Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.594
+1.00%
$ 2.18 million $ 10,671
Dec 1, 2023 $ 0.583
-10.38%
$ 2.14 million $ 11,493
Nov 30, 2023 $ 0.65
-0.16%
$ 2.38 million $ 2,037
Nov 29, 2023 $ 0.651
+1.99%
$ 2.39 million $ 887
Nov 28, 2023 $ 0.638
+1.90%
$ 2.34 million $ 2,136
Nov 27, 2023 $ 0.626
-2.58%
$ 2.3 million $ 3,289
Nov 26, 2023 $ 0.643
-1.98%
$ 2.36 million $ 2,614
Nov 25, 2023 $ 0.652
-0.90%
$ 2.39 million $ 3,535
Nov 24, 2023 $ 0.658
+6.67%
$ 2.42 million $ 12,104
Nov 23, 2023 $ 0.617
-0.30%
$ 2.26 million $ 11,021
Nov 22, 2023 $ 0.619
+2.06%
$ 2.27 million $ 5,031
Nov 21, 2023 $ 0.608
-7.21%
$ 2.23 million $ 1,234
Nov 20, 2023 $ 0.655
-2.68%
$ 2.4 million $ 1,314
Nov 19, 2023 $ 0.673
-0.46%
$ 2.47 million $ 1,951
Nov 18, 2023 $ 0.676
-1.01%
$ 2.48 million $ 7,450
Nov 17, 2023 $ 0.683
-2.33%
$ 2.51 million $ 2,632
Nov 16, 2023 $ 0.699
-7.13%
$ 2.56 million $ 9,811
Nov 15, 2023 $ 0.76
+7.47%
$ 2.79 million $ 15,891
Nov 14, 2023 $ 0.713
-1.71%
$ 2.62 million $ 11,682
Nov 13, 2023 $ 0.725
+0.65%
$ 2.66 million $ 7,887
Nov 12, 2023 $ 0.719
-4.26%
$ 2.64 million $ 14,335
Nov 11, 2023 $ 0.749
-0.60%
$ 2.75 million $ 13,523
Nov 10, 2023 $ 0.754
+3.95%
$ 2.77 million $ 10,704
Nov 9, 2023 $ 0.724
+19.83%
$ 2.66 million $ 11,613
Nov 8, 2023 $ 0.606
+39.03%
$ 2.22 million $ 724
Nov 7, 2023 $ 0.436
+5.21%
$ 1.6 million $ 70
Nov 6, 2023 $ 0.414
-12.48%
$ 1.52 million $ 20
Nov 5, 2023 $ 0.474
+10.37%
$ 1.74 million $ 49
Nov 4, 2023 $ 0.429
+4.52%
$ 1.57 million $ 2,404
Nov 3, 2023 $ 0.41
-4.62%
$ 1.51 million $ 4,235
Nov 2, 2023 $ 0.43
+2.58%
$ 1.58 million $ 1,325
Nov 1, 2023 $ 0.423
+2.19%
$ 1.55 million $ 2,660
Oct 31, 2023 $ 0.415
-2.75%
$ 1.52 million $ 2,230
Oct 30, 2023 $ 0.427
-0.35%
$ 1.57 million $ 1,977
Oct 29, 2023 $ 0.428
-2.26%
$ 1.57 million $ 4,006
Oct 28, 2023 $ 0.436
+0.40%
$ 1.6 million $ 6,913
Oct 27, 2023 $ 0.434
-0.33%
$ 1.59 million $ 5,939
Oct 26, 2023 $ 0.436
+7.13%
$ 1.6 million $ 5,408
Oct 25, 2023 $ 0.409
-8.62%
$ 1.5 million $ 7,991
Oct 24, 2023 $ 0.448
-8.48%
$ 1.64 million $ 3,298
Oct 23, 2023 $ 0.489
+6.38%
$ 1.79 million $ 1,595
Oct 22, 2023 $ 0.46
+12.91%
$ 1.69 million $ 6,621
Oct 21, 2023 $ 0.413
+0.67%
$ 1.52 million $ 6,103
Oct 20, 2023 $ 0.412
+0.23%
$ 1.51 million $ 7,855
Oct 19, 2023 $ 0.411
+4.50%
$ 1.51 million $ 8,185
Oct 18, 2023 $ 0.392
-3.07%
$ 1.44 million $ 7,235
Oct 17, 2023 $ 0.403
+4.94%
$ 1.48 million $ 3,530
Oct 16, 2023 $ 0.387
+1.12%
$ 1.42 million $ 6,196
Oct 15, 2023 $ 0.382
-1.99%
$ 1.4 million $ 4,410
Oct 14, 2023 $ 0.382
-0.70%
$ 1.4 million $ 3,445