Adshares Historical Data

ADST Page 8
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $ 0.8
+2.59%
$ 2.94 million $ 40,504
Jul 4, 2023 $ 0.783
+0.10%
$ 2.88 million $ 15,270
Jul 3, 2023 $ 0.777
-5.52%
$ 2.85 million $ 14,395
Jul 2, 2023 $ 0.826
+1.10%
$ 3.03 million $ 18,821
Jul 1, 2023 $ 0.814
-0.94%
$ 2.99 million $ 19,388
Jun 30, 2023 $ 0.819
+1.11%
$ 3.01 million $ 84,719
Jun 29, 2023 $ 0.806
+3.47%
$ 2.96 million $ 18,725
Jun 28, 2023 $ 0.779
-0.20%
$ 2.86 million $ 12,367
Jun 27, 2023 $ 0.786
+1.04%
$ 2.89 million $ 7,086
Jun 26, 2023 $ 0.778
-1.13%
$ 2.86 million $ 13,505
Jun 25, 2023 $ 0.788
+1.66%
$ 2.89 million $ 10,096
Jun 24, 2023 $ 0.775
+0.12%
$ 2.84 million $ 12,264
Jun 23, 2023 $ 0.773
+0.88%
$ 2.84 million $ 14,091
Jun 22, 2023 $ 0.766
+0.26%
$ 2.81 million $ 7,553
Jun 21, 2023 $ 0.765
+0.75%
$ 2.81 million $ 12,154
Jun 20, 2023 $ 0.759
+3.62%
$ 2.79 million $ 4,492
Jun 19, 2023 $ 0.732
-0.32%
$ 2.69 million $ 33,123
Jun 18, 2023 $ 0.734
+0.38%
$ 2.7 million $ 20,760
Jun 17, 2023 $ 0.731
-1.10%
$ 2.68 million $ 13,167
Jun 16, 2023 $ 0.739
-4.00%
$ 2.71 million $ 8,321
Jun 15, 2023 $ 0.763
+5.08%
$ 2.8 million $ 4,835
Jun 14, 2023 $ 0.722
-4.97%
$ 2.65 million $ 7,173
Jun 13, 2023 $ 0.759
+2.21%
$ 2.79 million $ 8,154
Jun 12, 2023 $ 0.749
-3.88%
$ 2.75 million $ 17,969
Jun 11, 2023 $ 0.781
+1.99%
$ 2.87 million $ 24,353
Jun 10, 2023 $ 0.762
-3.18%
$ 2.8 million $ 11,207
Jun 9, 2023 $ 0.793
-0.03%
$ 2.91 million $ 11,698
Jun 8, 2023 $ 0.791
+0.35%
$ 2.9 million $ 10,281
Jun 7, 2023 $ 0.786
-3.90%
$ 2.89 million $ 10,472
Jun 6, 2023 $ 0.818
+2.81%
$ 3 million $ 17,319
Jun 5, 2023 $ 0.804
-4.15%
$ 2.95 million $ 13,968
Jun 4, 2023 $ 0.84
-1.22%
$ 3.08 million $ 13,163
Jun 3, 2023 $ 0.852
+0.67%
$ 3.13 million $ 9,420
Jun 2, 2023 $ 0.847
+2.34%
$ 3.11 million $ 9,658
Jun 1, 2023 $ 0.826
-2.31%
$ 3.03 million $ 10,833
May 31, 2023 $ 0.843
-1.68%
$ 3.1 million $ 20,175
May 30, 2023 $ 0.86
+0.06%
$ 3.16 million $ 118,929
May 29, 2023 $ 0.857
-1.78%
$ 3.15 million $ 16,980
May 28, 2023 $ 0.872
+0.31%
$ 3.2 million $ 14,550
May 27, 2023 $ 0.87
+2.27%
$ 3.19 million $ 6,914
May 26, 2023 $ 0.844
+0.49%
$ 3.1 million $ 13,526
May 25, 2023 $ 0.846
+1.03%
$ 3.1 million $ 24,059
May 24, 2023 $ 0.831
-2.68%
$ 3.05 million $ 38,262
May 23, 2023 $ 0.851
+1.57%
$ 3.12 million $ 8,788
May 22, 2023 $ 0.835
-0.18%
$ 3.07 million $ 9,741
May 21, 2023 $ 0.836
+0.22%
$ 3.07 million $ 25,533
May 20, 2023 $ 0.839
+1.38%
$ 3.08 million $ 16,228
May 19, 2023 $ 0.831
+1.52%
$ 3.05 million $ 19,904
May 18, 2023 $ 0.819
-2.41%
$ 3.01 million $ 27,887
May 17, 2023 $ 0.845
+1.07%
$ 3.1 million $ 12,687