Adshares Historical Data

ADS Page 12
Download
Date Close Price change Market cap Trading volume
Feb 13, 2025 $0.556
-3.99%
$21.53 million $28,304
Feb 12, 2025 $0.579
+1.55%
$22.42 million $47,742
Feb 11, 2025 $0.576
+1.98%
$22.33 million $33,499
Feb 10, 2025 $0.565
+1.61%
$21.89 million $43,760
Feb 9, 2025 $0.556
-3.68%
$21.55 million $60,455
Feb 8, 2025 $0.577
+5.17%
$22.37 million $4,580
Feb 7, 2025 $0.549
+0.09%
$21.27 million $5,784
Feb 6, 2025 $0.549
-2.14%
$21.25 million $5,312
Feb 5, 2025 $0.56
+2.73%
$67.15 million $84
Feb 4, 2025 $0.546
-5.43%
$144.78 million $282
Feb 3, 2025 $0.577
-4.50%
$48.17 million $4,048
Feb 2, 2025 $0.604
-7.00%
$136.59 million $275
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