Adshares Historical Data

ADST Page 7
Download
Date Close Price change Market cap Trading volume
Aug 24, 2023 $ 0.643
-8.52%
$ 2.36 million $ 14,090
Aug 23, 2023 $ 0.702
-1.62%
$ 2.58 million $ 10,940
Aug 22, 2023 $ 0.713
+1.10%
$ 2.62 million $ 9,412
Aug 21, 2023 $ 0.701
-2.49%
$ 2.57 million $ 9,536
Aug 20, 2023 $ 0.73
+2.11%
$ 2.68 million $ 9,835
Aug 19, 2023 $ 0.706
+3.36%
$ 2.59 million $ 5,600
Aug 18, 2023 $ 0.682
-1.07%
$ 2.5 million $ 1,928
Aug 17, 2023 $ 0.691
-2.34%
$ 2.53 million $ 12,583
Aug 16, 2023 $ 0.711
-3.22%
$ 2.61 million $ 16,075
Aug 15, 2023 $ 0.725
-0.20%
$ 2.66 million $ 16,484
Aug 14, 2023 $ 0.725
+0.87%
$ 2.66 million $ 16,294
Aug 13, 2023 $ 0.726
-1.01%
$ 2.67 million $ 22,920
Aug 12, 2023 $ 0.73
+0.45%
$ 2.68 million $ 34,650
Aug 11, 2023 $ 0.729
-0.64%
$ 2.67 million $ 22,239
Aug 10, 2023 $ 0.74
-1.78%
$ 2.72 million $ 24,334
Aug 9, 2023 $ 0.754
+1.40%
$ 2.77 million $ 23,129
Aug 8, 2023 $ 0.746
+0.37%
$ 2.74 million $ 52,013
Aug 7, 2023 $ 0.739
-0.63%
$ 2.71 million $ 26,226
Aug 6, 2023 $ 0.746
+0.23%
$ 2.74 million $ 26,570
Aug 5, 2023 $ 0.744
-0.74%
$ 2.73 million $ 25,452
Aug 4, 2023 $ 0.746
+0.62%
$ 2.74 million $ 156,987
Aug 3, 2023 $ 0.738
+1.01%
$ 2.71 million $ 40,241
Aug 2, 2023 $ 0.739
+2.26%
$ 2.71 million $ 57,782
Aug 1, 2023 $ 0.721
-3.51%
$ 2.65 million $ 19,116
Jul 31, 2023 $ 0.721
-0.60%
$ 2.65 million $ 21,934
Jul 30, 2023 $ 0.722
-0.30%
$ 2.65 million $ 22,310
Jul 29, 2023 $ 0.728
+0.61%
$ 2.67 million $ 21,901
Jul 28, 2023 $ 0.726
+3.19%
$ 2.67 million $ 12,334
Jul 27, 2023 $ 0.7
-1.54%
$ 2.57 million $ 28,199
Jul 26, 2023 $ 0.714
+4.12%
$ 2.62 million $ 19,096
Jul 25, 2023 $ 0.689
-5.51%
$ 2.53 million $ 20,901
Jul 24, 2023 $ 0.73
+1.04%
$ 2.68 million $ 22,284
Jul 23, 2023 $ 0.722
+1.18%
$ 2.65 million $ 25,044
Jul 22, 2023 $ 0.714
-0.40%
$ 2.62 million $ 29,479
Jul 21, 2023 $ 0.717
+0.00%
$ 2.63 million $ 22,815
Jul 20, 2023 $ 0.723
-2.72%
$ 2.66 million $ 19,806
Jul 19, 2023 $ 0.74
-1.54%
$ 2.72 million $ 9,614
Jul 18, 2023 $ 0.749
+0.66%
$ 2.75 million $ 15,122
Jul 17, 2023 $ 0.74
-3.08%
$ 2.72 million $ 12,317
Jul 16, 2023 $ 0.763
-2.89%
$ 2.8 million $ 37,979
Jul 15, 2023 $ 0.786
+2.62%
$ 2.88 million $ 17,784
Jul 14, 2023 $ 0.76
-3.26%
$ 2.79 million $ 17,209
Jul 13, 2023 $ 0.787
+1.29%
$ 2.89 million $ 15,028
Jul 12, 2023 $ 0.776
-1.25%
$ 2.85 million $ 13,816
Jul 11, 2023 $ 0.785
-1.56%
$ 2.88 million $ 14,630
Jul 10, 2023 $ 0.793
-0.42%
$ 2.91 million $ 16,910
Jul 9, 2023 $ 0.79
-0.63%
$ 2.9 million $ 17,127
Jul 8, 2023 $ 0.796
+0.78%
$ 2.92 million $ 18,625
Jul 7, 2023 $ 0.782
-0.25%
$ 2.87 million $ 28,218
Jul 6, 2023 $ 0.79
-0.46%
$ 2.9 million $ 16,573