Adshares Historical Data

ADST Page 9
Download
Date Close Price change Market cap Trading volume
May 16, 2023 $ 0.832
-0.14%
$ 3.06 million $ 10,388
May 15, 2023 $ 0.841
-0.30%
$ 3.09 million $ 37,729
May 14, 2023 $ 0.844
+0.84%
$ 3.1 million $ 2,019
May 13, 2023 $ 0.836
-10.81%
$ 3.07 million $ 2,745
May 12, 2023 $ 0.939
-3.33%
$ 3.45 million $ 229
May 11, 2023 $ 0.975
-2.66%
$ 3.58 million $ 11,602
May 10, 2023 $ 1
-3.40%
$ 3.68 million $ 34,529
May 9, 2023 $ 1.04
-1.05%
$ 3.83 million $ 13,793
May 8, 2023 $ 1.06
-2.59%
$ 3.88 million $ 32,191
May 7, 2023 $ 1.09
+0.59%
$ 3.99 million $ 16,241
May 6, 2023 $ 1.08
-3.33%
$ 3.96 million $ 9,021
May 5, 2023 $ 1.12
+4.96%
$ 4.12 million $ 16,800
May 4, 2023 $ 1.07
-2.23%
$ 3.92 million $ 19,683
May 3, 2023 $ 1.1
+2.03%
$ 4.03 million $ 23,323
May 2, 2023 $ 1.07
+0.03%
$ 3.93 million $ 28,570
May 1, 2023 $ 1.06
-3.34%
$ 3.91 million $ 24,360
Apr 30, 2023 $ 1.11
+0.22%
$ 4.06 million $ 7,184
Apr 29, 2023 $ 1.1
-2.43%
$ 4.05 million $ 1,000
Apr 28, 2023 $ 1.13
-1.54%
$ 4.15 million $ 1,980
Apr 27, 2023 $ 1.15
-0.02%
$ 4.21 million $ 3,044
Apr 26, 2023 $ 1.15
-5.05%
$ 4.21 million $ 10,834
Apr 25, 2023 $ 1.21
+1.24%
$ 4.44 million $ 6,964
Apr 24, 2023 $ 1.19
-3.89%
$ 4.38 million $ 8,009
Apr 23, 2023 $ 1.24
-0.38%
$ 4.57 million $ 3,587
Apr 22, 2023 $ 1.25
+1.60%
$ 4.59 million $ 1,299
Apr 21, 2023 $ 1.23
-6.18%
$ 4.52 million $ 581
Apr 20, 2023 $ 1.31
-3.23%
$ 4.81 million $ 3,989
Apr 19, 2023 $ 1.35
-6.36%
$ 4.97 million $ 29,123
Apr 18, 2023 $ 1.44
-0.71%
$ 5.29 million $ 30,522
Apr 17, 2023 $ 1.44
-0.51%
$ 5.28 million $ 30,823
Apr 16, 2023 $ 1.45
-0.27%
$ 5.31 million $ 103,421
Apr 15, 2023 $ 1.46
+1.74%
$ 5.37 million $ 29,790
Apr 14, 2023 $ 1.44
+3.50%
$ 5.28 million $ 72,287
Apr 13, 2023 $ 1.4
+3.05%
$ 5.13 million $ 23,468
Apr 12, 2023 $ 1.35
+0.82%
$ 4.97 million $ 21,735
Apr 11, 2023 $ 1.35
+34.60%
$ 4.94 million $ 25,108
Apr 10, 2023 $ 0.997
+1.78%
$ 3.66 million $ 19,122
Apr 9, 2023 $ 0.992
+1.02%
$ 3.64 million $ 20,144
Apr 8, 2023 $ 0.974
-2.32%
$ 3.57 million $ 19,392
Apr 7, 2023 $ 0.997
-2.41%
$ 3.66 million $ 43,711
Apr 6, 2023 $ 1.02
+4.27%
$ 3.75 million $ 49,264
Apr 5, 2023 $ 0.987
+8.88%
$ 3.62 million $ 13,557
Apr 4, 2023 $ 0.91
+0.10%
$ 3.34 million $ 69,229
Apr 3, 2023 $ 0.903
-2.35%
$ 3.31 million $ 10,431
Apr 2, 2023 $ 0.927
+1.26%
$ 3.4 million $ 17,948
Apr 1, 2023 $ 0.92
+1.88%
$ 3.38 million $ 9,609
Mar 31, 2023 $ 0.902
+8.59%
$ 3.31 million $ 8,210
Mar 30, 2023 $ 0.83
-6.63%
$ 3.05 million $ 292
Mar 29, 2023 $ 0.889
+1.40%
$ 3.27 million $ 4,010
Mar 28, 2023 $ 0.878
+1.85%
$ 3.22 million $ 4,274