Adshares Historical Data

ADS Page 32
Download
Date Close Price change Market cap Trading volume
Apr 20, 2022 $ 4.75
+0.33%
$ 24.7 million $ 1.48 million
Apr 19, 2022 $ 4.74
+2.10%
$ 24.61 million $ 1.78 million
Apr 18, 2022 $ 4.64
-4.32%
$ 24.09 million $ 1.24 million
Apr 17, 2022 $ 4.85
+4.45%
$ 25.17 million $ 860,583
Apr 16, 2022 $ 4.64
-0.94%
$ 24.1 million $ 1.85 million
Apr 15, 2022 $ 4.67
-2.62%
$ 24.27 million $ 2.14 million
Apr 14, 2022 $ 4.8
+4.91%
$ 24.94 million $ 2.05 million
Apr 13, 2022 $ 4.55
-2.17%
$ 23.62 million $ 1.92 million
Apr 12, 2022 $ 4.63
+0.88%
$ 24.05 million $ 2.33 million
Apr 11, 2022 $ 4.59
-6.27%
$ 23.83 million $ 2.07 million
Apr 10, 2022 $ 4.91
-1.68%
$ 25.51 million $ 1.7 million
Apr 9, 2022 $ 4.99
+1.05%
$ 25.94 million $ 1.81 million
Apr 8, 2022 $ 4.93
-1.90%
$ 25.61 million $ 1.88 million
Apr 7, 2022 $ 5.02
+1.88%
$ 23.56 million $ 1.76 million
Apr 6, 2022 $ 4.89
-6.30%
$ 22.92 million $ 1.03 million
Apr 5, 2022 $ 5.17
-4.64%
$ 24.27 million $ 1.47 million
Apr 4, 2022 $ 5.4
-4.33%
$ 25.33 million $ 1.44 million
Apr 3, 2022 $ 5.66
+5.78%
$ 26.56 million $ 1.46 million
Apr 2, 2022 $ 5.35
-1.34%
$ 25.11 million $ 1.29 million
Apr 1, 2022 $ 5.43
+8.47%
$ 25.47 million $ 669,878
Mar 31, 2022 $ 5.01
+2.47%
$ 23.48 million $ 1.05 million
Mar 30, 2022 $ 4.85
-3.59%
$ 22.74 million $ 1.53 million
Mar 29, 2022 $ 5.03
-5.83%
$ 23.57 million $ 1.48 million
Mar 28, 2022 $ 5.36
-3.33%
$ 25.1 million $ 1.59 million
Mar 27, 2022 $ 5.54
+4.26%
$ 25.98 million $ 1.81 million
Mar 26, 2022 $ 5.32
+2.73%
$ 24.91 million $ 2.42 million
Mar 25, 2022 $ 5.17
+1.71%
$ 24.2 million $ 1.78 million
Mar 24, 2022 $ 5.07
+6.93%
$ 23.7 million $ 1.88 million
Mar 23, 2022 $ 4.74
+5.25%
$ 22.11 million $ 2.13 million
Mar 22, 2022 $ 4.5
+5.72%
$ 20.98 million $ 1.18 million
Mar 21, 2022 $ 4.25
+7.33%
$ 19.84 million $ 823,061
Mar 20, 2022 $ 3.96
+0.32%
$ 18.44 million $ 842,172
Mar 19, 2022 $ 3.96
+4.63%
$ 18.41 million $ 560,747
Mar 18, 2022 $ 3.78
+5.58%
$ 17.58 million $ 489,386
Mar 17, 2022 $ 3.58
+2.12%
$ 16.65 million $ 455,595
Mar 16, 2022 $ 3.5
+6.56%
$ 16.31 million $ 478,161
Mar 15, 2022 $ 3.28
+4.36%
$ 15.28 million $ 774,926
Mar 14, 2022 $ 3.14
+12.73%
$ 14.6 million $ 955,453
Mar 13, 2022 $ 2.78
+4.31%
$ 12.96 million $ 550,074
Mar 12, 2022 $ 2.67
+0.85%
$ 12.42 million $ 350,548
Mar 11, 2022 $ 2.65
+0.44%
$ 12.32 million $ 580,684
Mar 10, 2022 $ 2.63
-3.65%
$ 12.24 million $ 703,145
Mar 9, 2022 $ 2.73
+4.81%
$ 12.7 million $ 645,109
Mar 8, 2022 $ 2.6
+0.22%
$ 12.11 million $ 738,268
Mar 7, 2022 $ 2.6
-0.51%
$ 12.07 million $ 854,942
Mar 6, 2022 $ 2.61
-3.82%
$ 12.15 million $ 901,508
Mar 5, 2022 $ 2.72
+0.55%
$ 12.63 million $ 586,322
Mar 4, 2022 $ 2.71
-5.27%
$ 12.58 million $ 347,496
Mar 3, 2022 $ 2.86
-1.84%
$ 13.29 million $ 596,848
Mar 2, 2022 $ 2.91
+0.00%
$ 13.54 million $ 654,238