Adshares Historical Data

ADST Page 19
Download
Date Close Price change Market cap Trading volume
Jan 1, 2022 $ 2.59
+5.16%
$ 50.12 million $ 88,493
Dec 31, 2021 $ 2.47
+1.17%
$ 47.84 million $ 92,813
Dec 30, 2021 $ 2.45
+4.91%
$ 47.45 million $ 98,315
Dec 29, 2021 $ 2.32
-1.35%
$ 45.01 million $ 95,586
Dec 28, 2021 $ 2.35
+0.59%
$ 45.61 million $ 80,649
Dec 27, 2021 $ 2.33
-0.37%
$ 45.09 million $ 76,448
Dec 26, 2021 $ 2.33
+0.99%
$ 45.17 million $ 63,525
Dec 25, 2021 $ 2.33
-0.02%
$ 45.09 million $ 73,159
Dec 24, 2021 $ 2.33
-2.92%
$ 45.09 million $ 72,573
Dec 23, 2021 $ 2.36
-1.31%
$ 45.76 million $ 77,047
Dec 22, 2021 $ 2.39
-2.82%
$ 46.28 million $ 75,766
Dec 21, 2021 $ 2.46
-2.11%
$ 47.64 million $ 59,781
Dec 20, 2021 $ 2.5
-0.26%
$ 48.43 million $ 80,656
Dec 19, 2021 $ 2.49
-3.67%
$ 48.33 million $ 77,416
Dec 18, 2021 $ 2.6
+0.61%
$ 50.3 million $ 84,772
Dec 17, 2021 $ 2.57
-2.66%
$ 49.73 million $ 89,439
Dec 16, 2021 $ 2.63
+1.34%
$ 51.05 million $ 87,192
Dec 15, 2021 $ 2.59
+0.68%
$ 50.27 million $ 70,586
Dec 14, 2021 $ 2.59
+0.72%
$ 50.22 million $ 65,835
Dec 13, 2021 $ 2.55
-17.68%
$ 49.42 million $ 48,008
Dec 12, 2021 $ 3.1
+0.38%
$ 60.17 million $ 79,756
Dec 11, 2021 $ 3.07
+1.56%
$ 59.48 million $ 90,089
Dec 10, 2021 $ 3
-6.81%
$ 58.22 million $ 89,086
Dec 9, 2021 $ 3.24
-8.59%
$ 62.86 million $ 85,334
Dec 8, 2021 $ 3.54
+6.64%
$ 68.64 million $ 86,273
Dec 7, 2021 $ 3.35
+1.64%
$ 64.99 million $ 93,985
Dec 6, 2021 $ 3.3
-2.32%
$ 64.01 million $ 93,856
Dec 5, 2021 $ 3.42
-0.59%
$ 66.24 million $ 97,708
Dec 4, 2021 $ 3.4
-11.30%
$ 65.83 million $ 95,334
Dec 3, 2021 $ 3.84
-8.63%
$ 74.48 million $ 123,648
Dec 2, 2021 $ 4.26
-6.52%
$ 82.55 million $ 114,190
Dec 1, 2021 $ 4.56
+4.88%
$ 88.36 million $ 141,676
Nov 30, 2021 $ 4.38
+21.97%
$ 84.86 million $ 156,842
Nov 29, 2021 $ 3.59
+9.73%
$ 69.65 million $ 117,793
Nov 28, 2021 $ 3.3
+9.14%
$ 63.88 million $ 106,227
Nov 27, 2021 $ 3.05
+7.54%
$ 59.04 million $ 88,765
Nov 26, 2021 $ 2.82
-10.21%
$ 54.58 million $ 78,328
Nov 25, 2021 $ 3.13
+7.19%
$ 60.68 million $ 126,612
Nov 24, 2021 $ 2.93
+14.90%
$ 56.83 million $ 116,746
Nov 23, 2021 $ 2.56
+5.57%
$ 49.67 million $ 89,396
Nov 22, 2021 $ 2.44
-6.54%
$ 47.29 million $ 86,179
Nov 21, 2021 $ 2.61
-1.44%
$ 50.58 million $ 84,072
Nov 20, 2021 $ 2.65
+3.91%
$ 51.33 million $ 88,978
Nov 19, 2021 $ 2.55
-1.46%
$ 49.36 million $ 85,983
Nov 18, 2021 $ 2.59
+1.38%
$ 50.18 million $ 92,238
Nov 17, 2021 $ 2.55
+2.49%
$ 49.5 million $ 76,373
Nov 16, 2021 $ 2.53
-7.65%
$ 49.03 million $ 77,038
Nov 15, 2021 $ 2.72
+8.07%
$ 52.63 million $ 76,087
Nov 14, 2021 $ 2.54
+4.03%
$ 49.23 million $ 88,645
Nov 13, 2021 $ 2.44
+4.66%
$ 47.24 million $ 97,565