Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today $ 110.24
+0.00%
$ 4.26 billion $ 2.59 billion
Yesterday $ 98.72
+4.72%
$ 3.83 billion $ 2.27 billion
May 4, 2026 $ 94.26
+11.90%
$ 3.65 billion $ 2.15 billion
May 3, 2026 $ 84.53
+12.65%
$ 3.28 billion $ 1.89 billion
May 2, 2026 $ 75.13
+5.97%
$ 2.91 billion $ 1.62 billion
May 1, 2026 $ 70.86
+18.97%
$ 2.75 billion $ 1.55 billion
Apr 30, 2026 $ 59.45
+16.26%
$ 2.31 billion $ 1.27 billion
Apr 29, 2026 $ 50.98
+3.33%
$ 1.98 billion $ 1.09 billion
Apr 28, 2026 $ 49.37
+9.16%
$ 1.91 billion $ 1.11 billion
Apr 27, 2026 $ 45.22
+1.74%
$ 1.75 billion $ 937.84 million
Apr 26, 2026 $ 44.43
+11.15%
$ 1.72 billion $ 996.44 million
Apr 25, 2026 $ 39.98
+4.47%
$ 1.55 billion $ 894.96 million
Apr 24, 2026 $ 38.3
+16.68%
$ 1.48 billion $ 875.81 million
Apr 23, 2026 $ 32.81
+15.84%
$ 1.27 billion $ 721.19 million
Apr 22, 2026 $ 28.34
+4.49%
$ 1.1 billion $ 611.42 million
Apr 21, 2026 $ 27.14
+9.12%
$ 1.05 billion $ 562.55 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
Download