Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today $ 25.74
+0.00%
$ 997.24 million $ 537.71 million
Apr 20, 2026 $ 24.88
+9.08%
$ 963.53 million $ 511.38 million
Apr 19, 2026 $ 22.81
+5.41%
$ 885.64 million $ 494.21 million
Apr 18, 2026 $ 21.64
+7.90%
$ 838.71 million $ 453.07 million
Apr 17, 2026 $ 20.03
+11.36%
$ 777.34 million $ 389.79 million
Apr 16, 2026 $ 17.97
+7.47%
$ 696.86 million $ 374.67 million
Apr 15, 2026 $ 16.73
+8.31%
$ 647.88 million $ 397.1 million
Apr 14, 2026 $ 15.46
-0.01%
$ 598.47 million $ 384.68 million
Apr 13, 2026 $ 15.38
+19.93%
$ 599.01 million $ 388.02 million
Apr 12, 2026 $ 12.82
+0.78%
$ 496.66 million $ 337.86 million
Apr 11, 2026 $ 12.71
+0.59%
$ 491.54 million $ 342.57 million
Apr 10, 2026 $ 12.66
+6.76%
$ 490.42 million $ 332.54 million
Apr 9, 2026 $ 11.86
+7.21%
$ 460.92 million $ 300.61 million
Apr 8, 2026 $ 11
+13.80%
$ 426.29 million $ 301.63 million
Apr 7, 2026 $ 9.55
+11.36%
$ 369.93 million $ 255.45 million
Apr 6, 2026 $ 8.6
+16.80%
$ 333.41 million $ 226.01 million
Apr 5, 2026 $ 7.32
+17.17%
$ 283.45 million $ 191.47 million
Apr 4, 2026 $ 6.26
+17.86%
$ 242.39 million $ 153.12 million
Apr 3, 2026 $ 5.3
+17.87%
$ 205.33 million $ 128.14 million
Apr 2, 2026 $ 4.5
+22.26%
$ 174.22 million $ 104.7 million
Apr 1, 2026 $ 3.68
+20.62%
$ 142.48 million $ 84.39 million
Mar 31, 2026 $ 3.06
+18.75%
$ 118.45 million $ 70.18 million
Mar 30, 2026 $ 2.58
-2.85%
$ 99.97 million $ 63.09 million
Mar 29, 2026 $ 2.66
+14.90%
$ 102.98 million $ 101.1 million
Mar 28, 2026 $ 2.31
-1.45%
$ 89.69 million $ 96.35 million
Mar 27, 2026 $ 2.35
-6.20%
$ 91.09 million $ 85.3 million
Mar 26, 2026 $ 2.5
-7.28%
$ 97 million $ 69.43 million
Mar 25, 2026 $ 2.7
+4.01%
$ 104.6 million $ 61.34 million
Mar 24, 2026 $ 2.59
-2.29%
$ 100.45 million $ 47.89 million
Mar 23, 2026 $ 2.67
-3.91%
$ 102.42 million $ 55.54 million
Mar 22, 2026 $ 2.78
+3.10%
$ 107.51 million $ 49.01 million
Mar 21, 2026 $ 2.69
+5.88%
$ 104.43 million $ 42.99 million
Mar 20, 2026 $ 2.54
-4.16%
$ 98.28 million $ 42.09 million
Mar 19, 2026 $ 2.64
-10.35%
$ 101.94 million $ 42.75 million
Mar 18, 2026 $ 2.95
+0.36%
$ 114.19 million $ 47.31 million
Mar 17, 2026 $ 2.94
+1.27%
$ 113.9 million $ 47.66 million
Mar 16, 2026 $ 2.91
-5.97%
$ 112.52 million $ 54.9 million
Mar 15, 2026 $ 3.09
+9.84%
$ 119.69 million $ 49.95 million
Mar 14, 2026 $ 2.8
+7.38%
$ 109.55 million $ 29.75 million
Mar 13, 2026 $ 2.6
-24.80%
$ 101.19 million $ 20.85 million
Mar 12, 2026 $ 3.49
+18.95%
$ 134.77 million $ 22.36 million
Mar 11, 2026 $ 2.94
+31.26%
$ 113.54 million $ 13.75 million
Mar 10, 2026 $ 2.24
+40.96%
$ 86.66 million $ 13.56 million
Mar 9, 2026 $ 1.59
+70.37%
$ 61.5 million $ 25.49 million
Mar 8, 2026 $ 0.932
+33.62%
$ 36.09 million $ 9.23 million
Mar 7, 2026 $ 0.697
+27.79%
$ 27 million $ 8.48 million
Mar 6, 2026 $ 0.546
-2.96%
$ 21.14 million $ 6.47 million
Mar 5, 2026 $ 0.563
-3.96%
$ 21.79 million $ 4.9 million
Mar 4, 2026 $ 0.586
+4.52%
$ 22.7 million $ 6.27 million
Mar 3, 2026 $ 0.561
-0.55%
$ 21.73 million $ 4.99 million
Download