Adshares Historical Data

ADST Page 7
Download
Date Close Price change Market cap Trading volume
Nov 26 $ 0.0519
+2.38%
$ 0 $ 19,883
Nov 19 $ 0.0599
-27.54%
$ 0 $ 33,138
Nov 12 $ 0.0825
-10.39%
$ 1.6 million $ 42,015
Nov 5 $ 0.0948
+0.54%
$ 0 $ 45,118
Oct 29 $ 0.0973
-36.73%
$ -- $ 44,615
Oct 22 $ 0.153
-18.46%
$ -- $ 45,386
Oct 15 $ 0.199
-3.55%
$ -- $ 45,526
Oct 8 $ 0.189
+4.21%
$ -- $ 45,209
Oct 1 $ 0.183
+8.63%
$ -- $ 46,009
Sep 24 $ 0.177
-18.30%
$ -- $ 46,045
Sep 17 $ 0.219
+52.75%
$ -- $ 45,403
Sep 10 $ 0.151
-8.54%
$ -- $ 44,787
Sep 3 $ 0.161
+16.46%
$ -- $ 48,379
Aug 27 $ 0.144
+32.55%
$ -- $ 48,526
Aug 20 $ 0.113
+5.89%
$ -- $ 45,658
Aug 13 $ 0.109
-4.71%
$ -- $ 44,494
Aug 6 $ 0.114
+12.06%
$ -- $ 46,665
Jul 30 $ 0.107
-3.10%
$ -- $ 54,236
Jul 23 $ 0.11
+0.54%
$ -- $ 55,805
Jul 16 $ 0.11
-17.49%
$ -- $ 49,333
Jul 9 $ 0.132
-24.83%
$ -- $ 45,290
Jul 2 $ 0.173
+5.73%
$ -- $ 45,938
Jun 25 $ 0.169
-11.17%
$ -- $ 42,965
Jun 18 $ 0.197
-17.51%
$ -- $ 45,840
Jun 11 $ 0.238
-10.17%
$ -- $ 46,933
Jun 4 $ 0.281
-11.43%
$ -- $ 45,745
May 28 $ 0.304
-11.46%
$ -- $ 51,982
May 21 $ 0.391
+50.26%
$ -- $ 55,515
May 14 $ 0.258
+3.42%
$ -- $ 58,900
May 7 $ 0.252
-3.55%
$ -- $ 64,055
Apr 30 $ 0.256
+6.10%
$ -- $ 65,744
Apr 23 $ 0.245
+5.21%
$ -- $ 63,690
Apr 16 $ 0.233
+2.16%
$ -- $ 57,823
Apr 9 $ 0.226
+14.69%
$ -- $ 50,857
Apr 2 $ 0.187
+12.94%
$ -- $ 48,720
Mar 26 $ 0.169
-21.01%
$ -- $ 54,417
Mar 19 $ 0.204
+70.59%
$ -- $ 60,027
Mar 12 $ 0.123
-38.06%
$ -- $ 61,295
Mar 5 $ 0.198
-41.66%
$ -- $ 72,553
Feb 26 $ 0.335
-4.41%
$ -- $ 73,990
Feb 19 $ 0.363
-21.25%
$ -- $ 74,935
Feb 12 $ 0.414
+21.80%
$ -- $ 65,181
Feb 5 $ 0.398
-18.62%
$ -- $ 56,461
Jan 29 $ 0.433
-41.50%
$ -- $ 71,285
Jan 22 $ 0.717
-26.49%
$ -- $ 78,920
Jan 15 $ 1.1
-32.30%
$ -- $ 86,414
Jan 8 $ 1.88
+175.95%
$ -- $ 103,749
Jan 1 $ 0.712
+90.19%
$ -- $ 104,918
Dec 25 $ 0.391
+20.11%
$ -- $ 102,061
Dec 18 $ 0.391
+8.83%
$ -- $ 119,118