Adshares Historical Data

ADS Page 31
Download
Date Close Price change Market cap Trading volume
Jun 9, 2022 $ 2.31
-1.74%
$ 12.84 million $ 510,891
Jun 8, 2022 $ 2.35
-1.77%
$ 13.07 million $ 638,801
Jun 7, 2022 $ 2.39
+1.22%
$ 13.31 million $ 630,172
Jun 6, 2022 $ 2.36
-0.19%
$ 13.15 million $ 590,121
Jun 5, 2022 $ 2.37
-1.07%
$ 13.17 million $ 830,692
Jun 4, 2022 $ 2.4
-0.54%
$ 13.31 million $ 827,844
Jun 3, 2022 $ 2.41
-1.74%
$ 13.39 million $ 960,202
Jun 2, 2022 $ 2.45
+1.59%
$ 13.6 million $ 955,682
Jun 1, 2022 $ 2.41
+1.07%
$ 13.4 million $ 1.15 million
May 31, 2022 $ 2.4
-1.94%
$ 13.32 million $ 1.1 million
May 30, 2022 $ 2.44
+5.75%
$ 13.54 million $ 1.23 million
May 29, 2022 $ 2.31
-2.77%
$ 12.06 million $ 1.22 million
May 28, 2022 $ 2.37
-6.22%
$ 12.41 million $ 1.11 million
May 27, 2022 $ 2.53
-6.15%
$ 13.24 million $ 1.49 million
May 26, 2022 $ 2.7
-4.19%
$ 14.11 million $ 1.35 million
May 25, 2022 $ 2.82
-2.18%
$ 14.73 million $ 1.07 million
May 24, 2022 $ 2.88
-0.19%
$ 15.08 million $ 934,454
May 23, 2022 $ 2.89
-3.49%
$ 15.11 million $ 870,435
May 22, 2022 $ 3
+3.15%
$ 15.67 million $ 803,543
May 21, 2022 $ 2.9
+3.33%
$ 15.19 million $ 933,979
May 20, 2022 $ 2.81
-4.97%
$ 14.72 million $ 697,108
May 19, 2022 $ 2.97
+3.35%
$ 15.51 million $ 1.23 million
May 18, 2022 $ 2.87
-9.86%
$ 15.01 million $ 1.27 million
May 17, 2022 $ 3.18
+5.96%
$ 16.64 million $ 1.2 million
May 16, 2022 $ 3
-4.01%
$ 15.71 million $ 846,812
May 15, 2022 $ 3.13
+6.75%
$ 16.4 million $ 458,375
May 14, 2022 $ 2.94
-0.39%
$ 15.34 million $ 372,639
May 13, 2022 $ 2.95
+4.05%
$ 15.42 million $ 702,426
May 12, 2022 $ 2.84
-9.09%
$ 14.85 million $ 1.19 million
May 11, 2022 $ 3.13
-7.76%
$ 16.31 million $ 516,651
May 10, 2022 $ 3.39
+0.22%
$ 17.64 million $ 1.01 million
May 9, 2022 $ 3.38
-13.01%
$ 17.6 million $ 1.8 million
May 8, 2022 $ 3.88
-2.34%
$ 20.23 million $ 1.56 million
May 7, 2022 $ 3.98
+0.12%
$ 20.72 million $ 1.73 million
May 6, 2022 $ 3.97
-3.90%
$ 20.69 million $ 1.84 million
May 5, 2022 $ 4.14
-5.77%
$ 21.53 million $ 1.73 million
May 4, 2022 $ 4.4
+3.05%
$ 22.9 million $ 1.55 million
May 3, 2022 $ 4.27
-0.49%
$ 22.18 million $ 1.62 million
May 2, 2022 $ 4.3
-0.30%
$ 22.33 million $ 2.01 million
May 1, 2022 $ 4.31
+2.93%
$ 22.4 million $ 2.42 million
Apr 30, 2022 $ 4.19
-4.12%
$ 21.76 million $ 2.09 million
Apr 29, 2022 $ 4.37
-2.43%
$ 22.72 million $ 1.6 million
Apr 28, 2022 $ 4.48
+1.59%
$ 23.28 million $ 2 million
Apr 27, 2022 $ 4.4
+0.49%
$ 22.85 million $ 1.98 million
Apr 26, 2022 $ 4.38
-1.94%
$ 22.77 million $ 1.22 million
Apr 25, 2022 $ 4.45
-0.45%
$ 23.1 million $ 1.41 million
Apr 24, 2022 $ 4.47
-1.26%
$ 23.21 million $ 881,229
Apr 23, 2022 $ 4.52
+0.22%
$ 23.5 million $ 1.29 million
Apr 22, 2022 $ 4.52
-2.07%
$ 23.49 million $ 1.28 million
Apr 21, 2022 $ 4.63
-2.68%
$ 24.04 million $ 1.34 million