Adshares Historical Data

ADST Page 35
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.0534
+0.15%
$ 1.03 million $ 8,788
Oct 14, 2019 $ 0.0533
+1.70%
$ 1.03 million $ 5,526
Oct 13, 2019 $ 0.0524
-9.50%
$ 1.01 million $ 5,745
Oct 12, 2019 $ 0.0579
+3.20%
$ 1.12 million $ 6,717
Oct 11, 2019 $ 0.0562
-11.78%
$ 1.09 million $ 6,312
Oct 10, 2019 $ 0.062
+1.63%
$ 1.2 million $ 8,215
Oct 9, 2019 $ 0.0593
+1.64%
$ 1.15 million $ 7,504
Oct 8, 2019 $ 0.0582
-2.12%
$ 1.13 million $ 6,980
Oct 7, 2019 $ 0.0595
-0.03%
$ 1.15 million $ 6,684
Oct 6, 2019 $ 0.0596
+3.13%
$ 1.16 million $ 6,671
Oct 5, 2019 $ 0.0578
-6.05%
$ 1.12 million $ 6,833
Oct 4, 2019 $ 0.0618
-0.66%
$ 1.2 million $ 7,811
Oct 3, 2019 $ 0.0622
+3.69%
$ 1.21 million $ 10,093
Oct 2, 2019 $ 0.06
-3.53%
$ 1.16 million $ 11,268
Oct 1, 2019 $ 0.0622
-6.16%
$ 1.21 million $ 13,082
Sep 30, 2019 $ 0.0663
-0.06%
$ 1.28 million $ 13,209
Sep 29, 2019 $ 0.0663
+0.09%
$ 1.29 million $ 11,943
Sep 28, 2019 $ 0.0663
+2.65%
$ 1.28 million $ 9,334
Sep 27, 2019 $ 0.0645
+3.00%
$ 1.25 million $ 9,582
Sep 26, 2019 $ 0.0626
-10.00%
$ 1.21 million $ 9,136
Sep 25, 2019 $ 0.0667
-20.63%
$ 1.29 million $ 13,310
Sep 24, 2019 $ 0.0833
-30.70%
$ 1.61 million $ 15,029
Sep 23, 2019 $ 0.12
+20.36%
$ 2.33 million $ 52,636
Sep 22, 2019 $ 0.0998
+35.99%
$ 1.93 million $ 11,708
Sep 21, 2019 $ 0.0734
-5.48%
$ 1.42 million $ 1,586
Sep 20, 2019 $ 0.0777
-2.82%
$ 1.51 million $ 1,892
Sep 19, 2019 $ 0.0799
+6.92%
$ 1.55 million $ 2,722
Sep 18, 2019 $ 0.0743
+2.75%
$ 1.44 million $ 2,830
Sep 17, 2019 $ 0.0723
-9.42%
$ 1.4 million $ 2,740
Sep 16, 2019 $ 0.0799
-0.69%
$ 1.55 million $ 3,401
Sep 15, 2019 $ 0.0805
-1.13%
$ 1.56 million $ 3,569
Sep 14, 2019 $ 0.0814
-9.71%
$ 1.58 million $ 3,451
Sep 13, 2019 $ 0.0901
-0.20%
$ 1.75 million $ 4,574
Sep 12, 2019 $ 0.0903
+26.36%
$ 1.75 million $ 3,752
Sep 11, 2019 $ 0.0713
+2.40%
$ 1.38 million $ 1,799
Sep 10, 2019 $ 0.0697
+9.45%
$ 1.35 million $ 4,615
Sep 9, 2019 $ 0.0636
+0.98%
$ 1.23 million $ 2,907
Sep 8, 2019 $ 0.063
-5.92%
$ 1.22 million $ 3,381
Sep 7, 2019 $ 0.0669
-4.48%
$ 1.3 million $ 3,251
Sep 6, 2019 $ 0.0702
+19.16%
$ 1.36 million $ 4,303
Sep 5, 2019 $ 0.0589
-11.33%
$ 1.14 million $ 3,145
Sep 4, 2019 $ 0.0662
+11.34%
$ 1.28 million $ 3,033
Sep 3, 2019 $ 0.0595
+22.31%
$ 1.15 million $ 3,306
Sep 2, 2019 $ 0.0486
+5.25%
$ 942,226 $ 2,017
Sep 1, 2019 $ 0.0463
+0.79%
$ 897,649 $ 825
Aug 31, 2019 $ 0.046
-3.97%
$ 890,630 $ 943
Aug 30, 2019 $ 0.0479
+284.19%
$ 927,459 $ 950
Aug 29, 2019 $ 0.0125
-74.22%
$ 241,413 $ 428
Aug 28, 2019 $ 0.0483
-5.14%
$ 936,269 $ 2,786
Aug 27, 2019 $ 0.0509
-13.47%
$ 986,966 $ 2,847