Adshares Historical Data

ADS Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 2025 $0.509
+1.36%
$19.74 million $17,045
May 25, 2025 $0.503
-1.43%
$19.49 million $14,188
May 24, 2025 $0.51
+1.88%
$19.76 million $23,205
May 23, 2025 $0.508
-5.77%
$19.66 million $23,645
May 22, 2025 $0.533
+4.94%
$20.63 million $5,719
May 21, 2025 $0.506
-0.43%
$19.61 million $26,048
May 20, 2025 $0.513
+0.51%
$19.89 million $26,270
May 19, 2025 $0.513
+1.72%
$19.88 million $20,904
May 18, 2025 $0.509
+1.95%
$19.72 million $21,469
May 17, 2025 $0.506
-0.41%
$19.61 million $22,509
May 16, 2025 $0.507
-1.69%
$19.65 million $32,362
May 15, 2025 $0.521
-0.29%
$20.16 million $29,137
May 14, 2025 $0.522
+2.31%
$20.22 million $26,899
May 13, 2025 $0.51
-0.64%
$19.76 million $30,226
May 12, 2025 $0.513
+0.07%
$19.87 million $28,769
May 11, 2025 $0.513
-4.90%
$19.86 million $26,281
May 10, 2025 $0.539
+4.05%
$20.89 million $25,064
May 9, 2025 $0.529
+2.50%
$20.5 million $32,410
May 8, 2025 $0.515
-1.87%
$19.95 million $17,012
May 7, 2025 $0.525
-0.17%
$20.33 million $1,258
May 6, 2025 $0.526
+0.01%
$20.36 million $12,123
May 5, 2025 $0.526
+0.01%
$20.36 million $3,961
May 4, 2025 $0.526
+0.00%
$20.36 million $1,088
May 3, 2025 $0.526
+0.63%
$20.36 million $1,195
May 2, 2025 $0.522
-0.56%
$20.23 million $11,747
May 1, 2025 $0.522
-0.21%
$20.23 million $20,273
Apr 30, 2025 $0.523
-1.97%
$20.27 million $27,993
Apr 29, 2025 $0.534
+2.28%
$20.68 million $1,132
Apr 28, 2025 $0.522
-0.01%
$20.22 million $427
Apr 27, 2025 $0.522
+0.23%
$20.22 million $22,166
Apr 26, 2025 $0.52
+2.02%
$20.14 million $21,174
Apr 25, 2025 $0.509
-0.37%
$19.71 million $8,672
Apr 24, 2025 $0.511
-1.93%
$19.79 million $20,509
Apr 23, 2025 $0.517
+4.36%
$20.04 million $20,108
Apr 22, 2025 $0.496
-2.04%
$19.21 million $127
Apr 21, 2025 $0.52
+0.00%
$20.15 million $100
Apr 20, 2025 $0.52
+0.00%
$20.15 million $100
Apr 17, 2025 $0.514
+7.76%
$19.93 million $161
Apr 16, 2025 $0.477
+2.57%
$18.49 million $498
Apr 15, 2025 $0.465
-1.32%
$18.03 million $3,903
Apr 14, 2025 $0.47
-3.23%
$18.21 million $18,332
Apr 13, 2025 $0.486
+0.00%
$18.83 million $29
Apr 12, 2025 $0.546
+0.00%
$21.14 million $34
Apr 11, 2025 $0.546
+18.99%
$21.14 million $154
Apr 10, 2025 $0.459
-10.50%
$17.77 million $19
Apr 9, 2025 $0.512
-0.55%
$19.85 million $4,447
Apr 8, 2025 $0.513
-8.48%
$19.86 million $7,006
Apr 7, 2025 $0.563
+7.00%
$21.8 million $2,250
Apr 6, 2025 $0.526
-1.56%
$20.38 million $2,614
Apr 5, 2025 $0.534
+3.10%
$20.7 million $3,724