Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $0.518
+4.22%
$20.08 million $3,170
Apr 3, 2025 $0.497
-1.35%
$19.26 million $17,050
Apr 2, 2025 $0.511
-1.28%
$19.78 million $24,253
Apr 1, 2025 $0.514
-1.78%
$19.9 million $25,622
Mar 31, 2025 $0.523
+1.81%
$20.27 million $23,189
Mar 30, 2025 $0.513
-1.05%
$19.88 million $27,241
Mar 29, 2025 $0.52
-2.06%
$20.13 million $22,639
Mar 28, 2025 $0.534
-0.34%
$20.69 million $17,353
Mar 27, 2025 $0.54
+4.21%
$20.92 million $28,719
Mar 26, 2025 $0.518
-2.00%
$20.06 million $20,332
Mar 25, 2025 $0.532
-1.85%
$20.62 million $26,500
Mar 24, 2025 $0.542
+1.71%
$21.01 million $32,476
Mar 23, 2025 $0.538
+1.62%
$20.85 million $23,328
Mar 22, 2025 $0.532
-0.62%
$20.62 million $14,185
Mar 21, 2025 $0.536
+0.37%
$20.75 million $20,423
Mar 20, 2025 $0.532
-0.62%
$20.59 million $18,616
Mar 19, 2025 $0.534
+4.21%
$20.68 million $21,181
Mar 18, 2025 $0.533
-1.50%
$20.65 million $7,964
Mar 17, 2025 $0.541
+1.08%
$20.96 million $22,180
Mar 16, 2025 $0.54
-1.93%
$20.94 million $24,471
Mar 15, 2025 $0.55
+3.49%
$21.3 million $17,975
Mar 14, 2025 $0.533
+3.20%
$20.63 million $2,872
Mar 13, 2025 $0.516
+1.30%
$19.99 million $23,924
Mar 12, 2025 $0.517
-0.32%
$20.03 million $33,453
Mar 11, 2025 $0.516
+0.80%
$19.99 million $28,082
Mar 10, 2025 $0.51
-2.25%
$19.77 million $27,244
Mar 9, 2025 $0.526
-3.48%
$20.36 million $29,996
Mar 8, 2025 $0.539
+1.28%
$20.9 million $26,970
Mar 7, 2025 $0.533
-2.93%
$20.64 million $20,325
Mar 6, 2025 $0.549
-0.12%
$21.26 million $3,458
Mar 5, 2025 $0.549
+0.38%
$21.28 million $3,327
Mar 4, 2025 $0.547
+5.59%
$21.2 million $7,040
Mar 3, 2025 $0.518
-6.28%
$20.08 million $3,786
Mar 2, 2025 $0.553
+2.66%
$21.43 million $2,964
Mar 1, 2025 $0.539
-1.36%
$20.87 million $18,622
Feb 28, 2025 $0.546
-1.06%
$21.16 million $30,248
Feb 27, 2025 $0.548
+0.19%
$21.22 million $25,335
Feb 26, 2025 $0.546
-0.33%
$21.17 million $24,002
Feb 25, 2025 $0.549
+3.12%
$21.29 million $32,377
Feb 24, 2025 $0.533
-4.57%
$20.64 million $36,764
Feb 23, 2025 $0.559
-3.62%
$21.66 million $34,949
Feb 22, 2025 $0.585
+4.17%
$22.67 million $35,282
Feb 21, 2025 $0.565
+0.94%
$21.89 million $35,050
Feb 20, 2025 $0.56
-1.01%
$21.7 million $57,079
Feb 19, 2025 $0.57
+0.07%
$22.09 million $47,306
Feb 18, 2025 $0.57
+0.33%
$22.07 million $54,629
Feb 17, 2025 $0.566
+0.27%
$21.93 million $42,545
Feb 16, 2025 $0.565
+0.08%
$21.88 million $45,546
Feb 15, 2025 $0.567
+0.11%
$21.96 million $45,756
Feb 14, 2025 $0.566
+1.61%
$21.94 million $69,684