Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.953
-4.69%
$ 36.94 million $ 260,046
Dec 2, 2024 $ 1
-7.54%
$ 38.76 million $ 1.19 million
Dec 1, 2024 $ 1.08
+36.79%
$ 41.85 million $ 690,159
Nov 30, 2024 $ 0.794
+22.87%
$ 30.76 million $ 267,552
Nov 29, 2024 $ 0.644
+19.53%
$ 24.97 million $ 239,243
Nov 28, 2024 $ 0.54
+39.57%
$ 20.92 million $ 267,654
Nov 27, 2024 $ 0.387
+35.75%
$ 14.99 million $ 139,246
Nov 26, 2024 $ 0.285
-3.93%
$ 11.05 million $ 52,105
Nov 25, 2024 $ 0.298
-4.27%
$ 11.53 million $ 97,203
Nov 24, 2024 $ 0.311
+2.61%
$ 12.02 million $ 33,532
Nov 23, 2024 $ 0.303
-0.38%
$ 11.74 million $ 130,994
Nov 22, 2024 $ 0.304
+0.84%
$ 11.79 million $ 190,294
Nov 21, 2024 $ 0.301
+0.76%
$ 11.68 million $ 175,731
Nov 20, 2024 $ 0.299
-3.02%
$ 11.59 million $ 146,264
Nov 19, 2024 $ 0.308
-1.07%
$ 11.95 million $ 109,793
Nov 18, 2024 $ 0.312
+1.93%
$ 12.08 million $ 119,551
Nov 17, 2024 $ 0.306
-4.96%
$ 11.85 million $ 46,462
Nov 16, 2024 $ 0.322
+0.66%
$ 12.47 million $ 122,995
Nov 15, 2024 $ 0.32
+2.58%
$ 12.38 million $ 834,660
Nov 14, 2024 $ 0.312
-6.27%
$ 12.08 million $ 58,222
Nov 13, 2024 $ 0.331
+15.80%
$ 12.83 million $ 72,629
Nov 12, 2024 $ 0.281
+5.96%
$ 10.9 million $ 68,416
Nov 11, 2024 $ 0.265
+2.70%
$ 10.28 million $ 46,277
Nov 10, 2024 $ 0.258
+0.81%
$ 10.01 million $ 21,438
Nov 9, 2024 $ 0.256
+0.98%
$ 9.94 million $ 33,580
Nov 8, 2024 $ 0.254
+6.61%
$ 9.83 million $ 74,101
Nov 7, 2024 $ 0.238
+0.08%
$ 9.21 million $ 1,949
Nov 6, 2024 $ 0.238
+1.31%
$ 9.21 million $ 5,784
Nov 5, 2024 $ 0.235
+3.76%
$ 9.09 million $ 2,715
Nov 4, 2024 $ 0.233
+1.29%
$ -- $ 8,696
Nov 3, 2024 $ 0.23
+4.37%
$ 8.93 million $ 9,714
Nov 2, 2024 $ 0.221
+0.09%
$ 8.55 million $ 5,474
Nov 1, 2024 $ 0.221
-0.22%
$ 8.55 million $ 452
Oct 31, 2024 $ 0.221
-1.07%
$ 8.56 million $ 917
Oct 30, 2024 $ 0.222
-5.25%
$ 8.62 million $ 216
Oct 29, 2024 $ 0.235
+4.82%
$ 9.1 million $ 4,582
Oct 28, 2024 $ 0.224
+3.87%
$ 8.68 million $ 593
Oct 27, 2024 $ 0.216
-0.39%
$ 8.36 million $ 1,027
Oct 26, 2024 $ 0.217
+1.26%
$ 8.39 million $ 369
Oct 25, 2024 $ 0.214
-3.16%
$ 8.29 million $ 268
Oct 24, 2024 $ 0.221
+0.65%
$ 8.56 million $ 668
Oct 23, 2024 $ 0.219
-1.52%
$ 8.49 million $ 1,220
Oct 22, 2024 $ 0.223
-2.86%
$ 8.62 million $ 877
Oct 21, 2024 $ 0.229
+1.71%
$ 8.88 million $ 211
Oct 20, 2024 $ 0.228
-1.55%
$ 8.83 million $ 2,066
Oct 19, 2024 $ 0.232
+3.66%
$ 8.97 million $ 45
Oct 18, 2024 $ 0.224
+0.49%
$ 8.67 million $ 83
Oct 17, 2024 $ 0.223
-3.64%
$ 8.65 million $ 60
Oct 16, 2024 $ 0.229
+3.69%
$ 8.86 million $ 343
Oct 15, 2024 $ 0.221
-2.45%
$ 8.55 million $ 176,209