Adshares Historical Data

ADS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.227
+11.70%
$ 8.79 million $ 8,831
Oct 13, 2024 $ 0.204
-3.17%
$ 7.89 million $ 123
Oct 12, 2024 $ 0.21
+0.36%
$ 8.15 million $ 1,867
Oct 11, 2024 $ 0.211
+3.48%
$ 8.17 million $ 1,628
Oct 10, 2024 $ 0.204
+0.94%
$ 7.89 million $ 485
Oct 9, 2024 $ 0.204
-0.01%
$ -- $ 16
Oct 8, 2024 $ 0.204
-0.25%
$ 7.89 million $ 16
Oct 7, 2024 $ 0.204
-3.27%
$ 7.92 million $ 1,004
Oct 6, 2024 $ 0.211
+1.30%
$ 8.18 million $ 24
Oct 5, 2024 $ 0.21
-0.55%
$ 8.15 million $ 1,173
Oct 4, 2024 $ 0.212
+3.51%
$ 8.2 million $ 238
Oct 3, 2024 $ 0.204
+0.73%
$ 7.92 million $ 210
Oct 2, 2024 $ 0.204
-2.96%
$ 7.92 million $ 89
Oct 1, 2024 $ 0.211
-3.31%
$ 8.17 million $ 980
Sep 30, 2024 $ 0.218
+12.56%
$ 8.45 million $ 1,068
Sep 29, 2024 $ 0.226
-0.25%
$ -- $ 667
Sep 28, 2024 $ 0.228
+5.00%
$ 8.84 million $ 2,936
Sep 27, 2024 $ 0.217
+1.14%
$ 8.42 million $ 567
Sep 26, 2024 $ 0.215
+1.75%
$ -- $ 119
Sep 25, 2024 $ 0.211
-1.89%
$ 8.18 million $ 117
Sep 24, 2024 $ 0.215
+0.03%
$ 8.35 million $ 160
Sep 23, 2024 $ 0.215
+4.58%
$ 8.34 million $ 160
Sep 22, 2024 $ 0.206
+0.20%
$ 7.98 million $ 497
Sep 21, 2024 $ 0.207
+0.46%
$ 8.03 million $ 1,039
Sep 20, 2024 $ 0.206
-0.79%
$ 7.99 million $ 1,034
Sep 19, 2024 $ 0.208
+0.00%
$ 8.05 million $ 501
Sep 17, 2024 $ 0.194
-1.00%
$ -- $ 163
Sep 16, 2024 $ 0.197
+0.80%
$ 7.62 million $ 165
Sep 15, 2024 $ 0.195
-5.03%
$ 7.56 million $ 724
Sep 14, 2024 $ 0.207
-0.24%
$ 8.01 million $ 373
Sep 13, 2024 $ 0.207
+7.68%
$ 8.03 million $ 2,608
Sep 12, 2024 $ 0.192
-8.49%
$ 7.46 million $ 9,032
Sep 11, 2024 $ 0.21
-0.49%
$ 8.15 million $ 24
Sep 10, 2024 $ 0.214
-0.11%
$ 8.3 million $ 240
Sep 9, 2024 $ 0.215
+1.52%
$ 8.32 million $ 241
Sep 8, 2024 $ 0.208
+0.84%
$ 8.08 million $ 6
Sep 7, 2024 $ 0.207
+2.30%
$ 8.01 million $ 89
Sep 6, 2024 $ 0.204
-3.04%
$ 7.91 million $ 573
Sep 5, 2024 $ 0.211
-7.37%
$ 8.16 million $ 2,109
Sep 4, 2024 $ 0.226
+2.02%
$ 8.77 million $ 762
Sep 3, 2024 $ 0.226
-3.23%
$ 8.77 million $ 495
Sep 2, 2024 $ 0.234
+4.20%
$ 9.06 million $ 20
Sep 1, 2024 $ 0.224
-3.67%
$ 8.7 million $ 167
Aug 31, 2024 $ 0.23
-0.86%
$ 8.93 million $ 211
Aug 30, 2024 $ 0.235
+0.64%
$ 9.11 million $ 2
Aug 29, 2024 $ 0.227
+0.34%
$ 8.79 million $ 1,023
Aug 28, 2024 $ 0.224
+1.40%
$ 8.68 million $ 382
Aug 27, 2024 $ 0.221
-1.82%
$ 8.55 million $ 1,269
Aug 26, 2024 $ 0.225
-1.85%
$ 8.71 million $ 27
Aug 25, 2024 $ 0.23
-0.41%
$ 8.92 million $ 169