Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today $ 6,951.69
-0.22%
$ 270.18 billion $ 151.43 billion
Yesterday $ 7,070.32
+9.24%
$ 273.97 billion $ 153.17 billion
Jun 18, 2026 $ 6,471.72
+5.18%
$ 250.78 billion $ 139.21 billion
Jun 17, 2026 $ 6,175.91
+18.26%
$ 239.31 billion $ 129.1 billion
Jun 16, 2026 $ 5,222.55
+13.12%
$ 202.37 billion $ 104.35 billion
Jun 15, 2026 $ 4,632.07
+16.37%
$ 179.49 billion $ 93.65 billion
Jun 14, 2026 $ 3,977.74
+14.72%
$ 154.36 billion $ 75.61 billion
Jun 13, 2026 $ 3,470.19
+11.52%
$ 134.35 billion $ 66.56 billion
Jun 12, 2026 $ 3,114.02
+9.20%
$ 120.67 billion $ 56.38 billion
Jun 11, 2026 $ 2,850.03
+9.31%
$ 110.44 billion $ 56.81 billion
Jun 10, 2026 $ 2,607.69
+4.96%
$ 101.05 billion $ 51.37 billion
Jun 9, 2026 $ 2,487.76
+9.30%
$ 96.4 billion $ 48.66 billion
Jun 8, 2026 $ 2,288.87
+12.27%
$ 88.69 billion $ 42.31 billion
Jun 7, 2026 $ 2,044.64
+15.88%
$ 79.23 billion $ 36.2 billion
Jun 6, 2026 $ 1,768.96
+8.06%
$ 68.55 billion $ 32.61 billion
Jun 5, 2026 $ 1,635.04
+7.34%
$ 63.36 billion $ 29.45 billion
Jun 4, 2026 $ 1,524.37
+6.48%
$ 59.07 billion $ 28.66 billion
Jun 3, 2026 $ 1,431.37
+10.00%
$ 55.47 billion $ 24.67 billion
Jun 2, 2026 $ 1,301.21
+0.33%
$ 50.42 billion $ 25.31 billion
Jun 1, 2026 $ 1,296.58
-6.83%
$ 50.24 billion $ 22.38 billion
May 31, 2026 $ 1,391.65
+16.23%
$ 53.93 billion $ 14.33 billion
May 30, 2026 $ 1,197.3
+6.77%
$ 46.39 billion $ 11.45 billion
May 29, 2026 $ 1,121.86
+9.06%
$ 43.45 billion $ 14.32 billion
May 28, 2026 $ 1,025.98
+8.31%
$ 39.89 billion $ 15.26 billion
May 27, 2026 $ 947.84
+8.22%
$ 36.73 billion $ 11.1 billion
May 26, 2026 $ 875.76
+18.23%
$ 33.96 billion $ 17.05 billion
May 25, 2026 $ 743.61
+5.67%
$ 28.7 billion $ 15.03 billion
May 24, 2026 $ 703.87
+13.36%
$ 27.39 billion $ 14.73 billion
May 23, 2026 $ 620.24
+1.00%
$ 24.1 billion $ 12.76 billion
May 22, 2026 $ 614.34
+12.69%
$ 23.78 billion $ 13.65 billion
May 21, 2026 $ 545.96
+12.06%
$ 21.16 billion $ 12.08 billion
May 20, 2026 $ 487.16
+14.95%
$ 18.88 billion $ 10.24 billion
May 19, 2026 $ 424.47
+2.90%
$ 16.42 billion $ 8.76 billion
May 18, 2026 $ 412.49
+15.38%
$ 16.02 billion $ 8.41 billion
May 17, 2026 $ 357.46
+25.15%
$ 13.85 billion $ 7.32 billion
May 16, 2026 $ 285.44
+9.76%
$ 11.16 billion $ 5.71 billion
May 15, 2026 $ 260.61
-1.84%
$ 10.1 billion $ 5.5 billion
May 14, 2026 $ 265.09
+8.63%
$ 10.27 billion $ 5.53 billion
May 13, 2026 $ 244.29
+10.44%
$ 9.47 billion $ 5.11 billion
May 12, 2026 $ 221.93
+6.18%
$ 8.6 billion $ 4.72 billion
May 11, 2026 $ 209.2
+12.03%
$ 8.11 billion $ 4.62 billion
May 10, 2026 $ 187.16
+18.26%
$ 7.25 billion $ 3.99 billion
May 9, 2026 $ 157.99
+18.19%
$ 6.12 billion $ 3.42 billion
May 8, 2026 $ 133.69
+11.02%
$ 5.18 billion $ 3.12 billion
May 7, 2026 $ 120.51
+9.36%
$ 4.67 billion $ 2.79 billion
May 6, 2026 $ 110.17
+11.54%
$ 4.27 billion $ 2.63 billion
May 5, 2026 $ 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
Download