Adshares Historical Data

ADS Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $0.933
+3.32%
$36.14 million $51,355
Dec 12, 2024 $0.903
+22.83%
$34.98 million $506,027
Dec 11, 2024 $0.735
+4.08%
$28.48 million $25,361
Dec 10, 2024 $0.706
-1.40%
$27.36 million $57,544
Dec 9, 2024 $0.716
-5.76%
$27.75 million $38,527
Dec 8, 2024 $0.76
-0.11%
$29.45 million $193,506
Dec 7, 2024 $0.761
-7.85%
$29.48 million $59,646
Dec 6, 2024 $0.826
+0.78%
$31.99 million $89,552
Dec 5, 2024 $0.819
-13.03%
$31.67 million $126,271
Dec 4, 2024 $0.942
-1.21%
$36.5 million $45,417
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