Adshares Historical Data

ADST Page 6
Download
Date Close Price change Market cap Trading volume
Nov 11 $ 0.0371
-16.13%
$ 718,042 $ 34,497
Nov 4 $ 0.0442
+19.06%
$ 857,361 $ 58,406
Oct 28 $ 0.0372
-31.05%
$ 720,142 $ 32,930
Oct 21 $ 0.0539
+2.27%
$ 1.04 million $ 58,504
Oct 14 $ 0.0527
+0.62%
$ 1.02 million $ 55,691
Oct 7 $ 0.0524
-11.94%
$ 1.01 million $ 48,157
Sep 30 $ 0.0596
-10.08%
$ 1.16 million $ 68,967
Sep 23 $ 0.0663
-33.56%
$ 1.29 million $ 120,971
Sep 16 $ 0.0998
+24.07%
$ 1.93 million $ 26,880
Sep 9 $ 0.0805
+27.75%
$ 1.56 million $ 24,667
Sep 2 $ 0.063
+36.35%
$ 1.22 million $ 22,435
Aug 26 $ 0.0463
-18.25%
$ 897,649 $ 12,966
Aug 19 $ 0.0566
-10.32%
$ 1.1 million $ 12,631
Aug 12 $ 0.0632
-7.46%
$ -- $ 13,205
Aug 5 $ 0.0683
-16.89%
$ -- $ 24,749
Jul 29 $ 0.0821
+27.28%
$ 1.59 million $ 24,125
Jul 22 $ 0.0645
-32.41%
$ 1.25 million $ 19,524
Jul 15 $ 0.0955
-25.14%
$ 1.85 million $ 21,788
Jul 8 $ 0.128
-33.57%
$ 2.47 million $ 16,906
Jul 1 $ 0.192
-13.63%
$ 3.72 million $ 12,477
Jun 24 $ 0.222
+1.82%
$ 4.31 million $ 81,017
Jun 17 $ 0.218
-11.80%
$ 4.23 million $ 44,534
Jun 10 $ 0.247
+28.75%
$ 4.8 million $ 26,316
Jun 3 $ 0.192
-5.80%
$ 3.73 million $ 22,725
May 27 $ 0.204
+7.54%
$ 3.95 million $ 36,297
May 20 $ 0.19
+80.66%
$ 3.68 million $ 24,547
May 13 $ 0.105
-0.78%
$ 2.04 million $ 19,163
May 6 $ 0.106
-2.63%
$ 2.05 million $ 26,158
Apr 29 $ 0.109
+36.64%
$ 2.11 million $ 24,965
Apr 22 $ 0.0794
+4.46%
$ 1.54 million $ 22,829
Apr 15 $ 0.076
+5.87%
$ 1.47 million $ 26,170
Apr 8 $ 0.0718
+30.04%
$ 1.39 million $ 29,758
Apr 1 $ 0.0552
+66.68%
$ 1.07 million $ 80,016
Mar 25 $ 0.0331
+134.27%
$ 641,549 $ 14,763
Mar 18 $ 0.0141
+2.66%
$ 273,839 $ 1,792
Mar 11 $ 0.0137
-6.52%
$ 266,250 $ 688
Mar 4 $ 0.0147
+10.33%
$ 285,230 $ 1,173
Feb 25 $ 0.0265
-33.88%
$ 514,296 $ 596
Feb 18 $ 0.0445
+1.95%
$ 862,060 $ 3,248
Feb 11 $ 0.0438
+7.46%
$ 848,049 $ 4,164
Feb 4 $ 0.0407
-10.38%
$ 789,489 $ 5,636
Jan 28 $ 0.0455
-54.69%
$ 880,911 $ 4,546
Jan 21 $ 0.1
+66.43%
$ 1.94 million $ 4,755
Jan 14 $ 0.0429
-23.67%
$ 830,411 $ 191
Jan 7 $ 0.0561
-11.42%
$ 1.09 million $ 12,213
Dec 31 $ 0.0634
+37.48%
$ 1.23 million $ 12,630
Dec 24 $ 0.0461
-5.94%
$ 892,679 $ 9,000
Dec 17 $ 0.0489
+17.10%
$ 948,600 $ 12,408
Dec 10 $ 0.0418
-12.15%
$ 810,097 $ 8,530
Dec 3 $ 0.0477
-8.60%
$ 923,842 $ 9,994