Adshares Historical Data

ADST Page 6
Download
Date Close Price change Market cap Trading volume
Oct 13, 2023 $ 0.384
+0.55%
$ 1.41 million $ 4,385
Oct 12, 2023 $ 0.382
-0.63%
$ 1.4 million $ 4,674
Oct 11, 2023 $ 0.384
-1.23%
$ 1.41 million $ 6,871
Oct 10, 2023 $ 0.392
-0.90%
$ 1.44 million $ 6,721
Oct 9, 2023 $ 0.396
+1.60%
$ 1.45 million $ 5,843
Oct 8, 2023 $ 0.386
-2.40%
$ 1.42 million $ 6,310
Oct 7, 2023 $ 0.395
-5.29%
$ 1.45 million $ 6,129
Oct 6, 2023 $ 0.413
-3.40%
$ 1.51 million $ 10,346
Oct 5, 2023 $ 0.431
-0.93%
$ 1.58 million $ 10,168
Oct 4, 2023 $ 0.435
+0.58%
$ 1.6 million $ 8,430
Oct 3, 2023 $ 0.422
-2.64%
$ 1.55 million $ 11,321
Oct 2, 2023 $ 0.436
-0.62%
$ 1.6 million $ 11,227
Oct 1, 2023 $ 0.435
+1.03%
$ 1.6 million $ 13,160
Sep 30, 2023 $ 0.431
-3.06%
$ 1.58 million $ 7,587
Sep 29, 2023 $ 0.445
+2.73%
$ 1.63 million $ 13,257
Sep 28, 2023 $ 0.435
+0.79%
$ 1.6 million $ 10,728
Sep 27, 2023 $ 0.432
-3.56%
$ 1.58 million $ 13,717
Sep 26, 2023 $ 0.442
+4.86%
$ 1.62 million $ 13,420
Sep 25, 2023 $ 0.405
-4.54%
$ 1.49 million $ 6,419
Sep 24, 2023 $ 0.422
-1.79%
$ 1.55 million $ 14,478
Sep 23, 2023 $ 0.432
-11.85%
$ 1.58 million $ 14,457
Sep 22, 2023 $ 0.49
-1.13%
$ 1.8 million $ 13,634
Sep 21, 2023 $ 0.492
-0.92%
$ 1.81 million $ 13,325
Sep 20, 2023 $ 0.499
-1.53%
$ 1.83 million $ 14,466
Sep 19, 2023 $ 0.503
+2.99%
$ 1.85 million $ 13,446
Sep 18, 2023 $ 0.486
-3.76%
$ 1.78 million $ 12,707
Sep 17, 2023 $ 0.505
-3.75%
$ 1.85 million $ 14,158
Sep 16, 2023 $ 0.52
-11.50%
$ 1.91 million $ 9,246
Sep 15, 2023 $ 0.591
+2.55%
$ 2.17 million $ 12,313
Sep 14, 2023 $ 0.577
-0.53%
$ 2.12 million $ 17,716
Sep 13, 2023 $ 0.58
-0.90%
$ 2.13 million $ 18,712
Sep 12, 2023 $ 0.584
+9.20%
$ 2.14 million $ 8,589
Sep 11, 2023 $ 0.534
-5.87%
$ 1.96 million $ 77
Sep 10, 2023 $ 0.568
-1.74%
$ 2.08 million $ 824
Sep 9, 2023 $ 0.579
+0.04%
$ 2.13 million $ 3,111
Sep 8, 2023 $ 0.575
-2.03%
$ 2.11 million $ 9,329
Sep 7, 2023 $ 0.584
-1.77%
$ 2.14 million $ 9,241
Sep 6, 2023 $ 0.594
-2.47%
$ 2.18 million $ 11,476
Sep 5, 2023 $ 0.604
-0.84%
$ 2.22 million $ 8,276
Sep 4, 2023 $ 0.603
+0.13%
$ 2.21 million $ 2,434
Sep 3, 2023 $ 0.602
-0.14%
$ 2.21 million $ 1,621
Sep 2, 2023 $ 0.606
-1.36%
$ 2.23 million $ 3,593
Sep 1, 2023 $ 0.611
-0.51%
$ 2.24 million $ 5,298
Aug 31, 2023 $ 0.614
-1.17%
$ 2.26 million $ 8,183
Aug 30, 2023 $ 0.619
-3.30%
$ 2.27 million $ 15,251
Aug 29, 2023 $ 0.636
-0.73%
$ 2.34 million $ 13,118
Aug 28, 2023 $ 0.647
+1.81%
$ 2.37 million $ 11,778
Aug 27, 2023 $ 0.637
+1.21%
$ 2.34 million $ 16,304
Aug 26, 2023 $ 0.637
+0.75%
$ 2.34 million $ 14,003
Aug 25, 2023 $ 0.631
-1.95%
$ 2.32 million $ 11,398