Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.65
+0.00%
$ 39.41 million $ 3,733
Jan 31, 2025 $ 0.65
+2.16%
$ 29.49 million $ 1,765
Jan 30, 2025 $ 0.636
+1.19%
$ 24.63 million $ 4,388
Jan 29, 2025 $ 0.628
+3.07%
$ 24.34 million $ 11,287
Jan 28, 2025 $ 0.61
-4.92%
$ 23.62 million $ 9,339
Jan 27, 2025 $ 0.641
+3.28%
$ 24.84 million $ 5,642
Jan 26, 2025 $ 0.621
-1.05%
$ 24.05 million $ 2,218
Jan 25, 2025 $ 0.627
+0.49%
$ 24.31 million $ 2,671
Jan 24, 2025 $ 0.625
-1.53%
$ 24.19 million $ 5,037
Jan 23, 2025 $ 0.625
-3.16%
$ 24.21 million $ 8,689
Jan 22, 2025 $ 0.635
+1.31%
$ 24.6 million $ 15,297
Jan 21, 2025 $ 0.621
+0.64%
$ 24.05 million $ 28,093
Jan 20, 2025 $ 0.621
+0.30%
$ 24.06 million $ 43,539
Jan 19, 2025 $ 0.622
-3.63%
$ 24.1 million $ 34,937
Jan 18, 2025 $ 0.641
-3.40%
$ 24.83 million $ 67,378
Jan 17, 2025 $ 0.658
-2.26%
$ 25.47 million $ 67,027
Jan 16, 2025 $ 0.665
-1.09%
$ 25.75 million $ 85,288
Jan 15, 2025 $ 0.683
-0.87%
$ 26.46 million $ 61,782
Jan 14, 2025 $ 0.691
+0.61%
$ 26.76 million $ 81,198
Jan 13, 2025 $ 0.676
-6.30%
$ 26.19 million $ 49,299
Jan 12, 2025 $ 0.737
+27.99%
$ 28.54 million $ 20,961
Jan 11, 2025 $ 0.663
-1.49%
$ 25.68 million $ 33,448
Jan 10, 2025 $ 0.686
-1.85%
$ 26.58 million $ 67,328
Jan 9, 2025 $ 0.7
-1.76%
$ 27.11 million $ 52,845
Jan 8, 2025 $ 0.723
+4.66%
$ 28.02 million $ 55,189
Jan 7, 2025 $ 0.702
-4.39%
$ 27.18 million $ 17,962
Jan 6, 2025 $ 0.729
+5.83%
$ 28.23 million $ 40,078
Jan 5, 2025 $ 0.689
-6.65%
$ 26.68 million $ 118,352
Jan 4, 2025 $ 0.738
+0.73%
$ 28.58 million $ 27,526
Jan 3, 2025 $ 0.732
+2.24%
$ 28.37 million $ 52,668
Jan 2, 2025 $ 0.716
+0.49%
$ 27.75 million $ 23,549
Jan 1, 2025 $ 0.703
-3.90%
$ 27.22 million $ 48,317
Dec 31, 2024 $ 0.731
+2.05%
$ 28.33 million $ 102,870
Dec 30, 2024 $ 0.716
-0.62%
$ 27.75 million $ 36,031
Dec 29, 2024 $ 0.721
-0.63%
$ 27.93 million $ 48,561
Dec 28, 2024 $ 0.725
-1.23%
$ 28.1 million $ 61,215
Dec 27, 2024 $ 0.734
+1.76%
$ 28.45 million $ 38,543
Dec 26, 2024 $ 0.722
-3.51%
$ 27.96 million $ 24,950
Dec 25, 2024 $ 0.748
-0.15%
$ 28.98 million $ 32,015
Dec 24, 2024 $ 0.749
+0.26%
$ 29.02 million $ 30,863
Dec 23, 2024 $ 0.747
+1.79%
$ 28.95 million $ 41,144
Dec 22, 2024 $ 0.734
-5.28%
$ 28.44 million $ 34,740
Dec 21, 2024 $ 0.775
-2.81%
$ 30.02 million $ 34,842
Dec 20, 2024 $ 0.798
-7.69%
$ 30.93 million $ 96,445
Dec 19, 2024 $ 0.865
-6.00%
$ 33.5 million $ 113,987
Dec 18, 2024 $ 0.92
-2.09%
$ 35.64 million $ 94,016
Dec 17, 2024 $ 0.939
+8.58%
$ 36.4 million $ 370,669
Dec 16, 2024 $ 0.866
-1.48%
$ 33.55 million $ 65,999
Dec 15, 2024 $ 0.879
-2.60%
$ 34.05 million $ 92,136
Dec 14, 2024 $ 0.902
-3.06%
$ 34.97 million $ 67,250