Adshares Historical Data

ADS Page 30
Download
Date Close Price change Market cap Trading volume
Jul 29, 2022 $ 2.81
+4.10%
$ 32.26 million $ 309,211
Jul 28, 2022 $ 2.7
+7.94%
$ 30.99 million $ 678,742
Jul 27, 2022 $ 2.51
+8.21%
$ 28.76 million $ 806,657
Jul 26, 2022 $ 2.32
-1.99%
$ 26.58 million $ 4.16 million
Jul 25, 2022 $ 2.36
-7.65%
$ 27.08 million $ 4.72 million
Jul 24, 2022 $ 2.56
+2.38%
$ 14.42 million $ 5.46 million
Jul 23, 2022 $ 2.5
-1.52%
$ 13.94 million $ 794,198
Jul 22, 2022 $ 2.53
-1.21%
$ 14.12 million $ 640,734
Jul 21, 2022 $ 2.55
+2.75%
$ 14.27 million $ 681,281
Jul 20, 2022 $ 2.48
-0.55%
$ 13.85 million $ 1.05 million
Jul 19, 2022 $ 2.49
+3.32%
$ 13.89 million $ 771,028
Jul 18, 2022 $ 2.41
+9.19%
$ 13.46 million $ 772,478
Jul 17, 2022 $ 2.21
-1.73%
$ 12.32 million $ 924,074
Jul 16, 2022 $ 2.24
+6.11%
$ 12.46 million $ 1.36 million
Jul 15, 2022 $ 2.11
+4.25%
$ 11.76 million $ 1.5 million
Jul 14, 2022 $ 2.02
+3.71%
$ 11.26 million $ 882,739
Jul 13, 2022 $ 1.95
+7.24%
$ 10.86 million $ 343,060
Jul 12, 2022 $ 1.81
+0.14%
$ 10.11 million $ 493,968
Jul 11, 2022 $ 1.81
-0.87%
$ 10.12 million $ 788,921
Jul 10, 2022 $ 1.83
-2.44%
$ 10.18 million $ 793,921
Jul 9, 2022 $ 1.87
+0.99%
$ 10.43 million $ 938,392
Jul 8, 2022 $ 1.85
-0.98%
$ 10.33 million $ 661,654
Jul 7, 2022 $ 1.88
+1.82%
$ 10.47 million $ 1 million
Jul 6, 2022 $ 1.84
-0.62%
$ 10.26 million $ 745,219
Jul 5, 2022 $ 1.86
-2.21%
$ 10.35 million $ 786,983
Jul 4, 2022 $ 1.9
+5.27%
$ 10.61 million $ 633,667
Jul 3, 2022 $ 1.81
+7.39%
$ 10.07 million $ 188,580
Jul 2, 2022 $ 1.68
-3.50%
$ 9.38 million $ 353,674
Jul 1, 2022 $ 1.74
-1.25%
$ 9.72 million $ 282,093
Jun 30, 2022 $ 1.77
-4.70%
$ 9.84 million $ 320,960
Jun 29, 2022 $ 1.86
-2.49%
$ 10.34 million $ 254,383
Jun 28, 2022 $ 1.9
-0.65%
$ 10.61 million $ 309,788
Jun 27, 2022 $ 1.92
-2.05%
$ 10.68 million $ 338,092
Jun 26, 2022 $ 1.95
-2.56%
$ 10.88 million $ 364,234
Jun 25, 2022 $ 2.01
-0.54%
$ 11.19 million $ 269,394
Jun 24, 2022 $ 2.02
+2.05%
$ 11.22 million $ 306,043
Jun 23, 2022 $ 1.98
+3.87%
$ 11 million $ 296,175
Jun 22, 2022 $ 1.9
-2.13%
$ 10.59 million $ 331,523
Jun 21, 2022 $ 1.95
-1.11%
$ 10.85 million $ 325,855
Jun 20, 2022 $ 1.97
+5.73%
$ 10.97 million $ 330,741
Jun 19, 2022 $ 1.86
+3.89%
$ 10.38 million $ 346,393
Jun 18, 2022 $ 1.8
-1.69%
$ 9.99 million $ 447,098
Jun 17, 2022 $ 1.83
-0.58%
$ 10.16 million $ 518,530
Jun 16, 2022 $ 1.84
-7.03%
$ 10.22 million $ 593,295
Jun 15, 2022 $ 1.97
+3.70%
$ 10.99 million $ 412,806
Jun 14, 2022 $ 1.92
+1.26%
$ 10.66 million $ 186,188
Jun 13, 2022 $ 1.89
-9.29%
$ 10.52 million $ 282,227
Jun 12, 2022 $ 2.09
-5.50%
$ 11.6 million $ 226,515
Jun 11, 2022 $ 2.21
-2.83%
$ 12.28 million $ 269,183
Jun 10, 2022 $ 2.27
-1.63%
$ 12.63 million $ 514,876