Adshares Historical Data

ADS Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.231
+0.12%
$ 8.94 million $ 272
Aug 23, 2024 $ 0.23
+2.77%
$ 8.92 million $ 238
Aug 22, 2024 $ 0.225
+1.53%
$ 8.72 million $ 503
Aug 21, 2024 $ 0.22
+1.50%
$ 8.51 million $ 440
Aug 20, 2024 $ 0.216
-0.55%
$ 8.38 million $ 434
Aug 19, 2024 $ 0.218
-0.24%
$ 8.43 million $ 30
Aug 18, 2024 $ 0.214
-0.33%
$ -- $ 226
Aug 17, 2024 $ 0.215
+0.68%
$ 8.33 million $ 227
Aug 16, 2024 $ 0.212
+1.55%
$ 8.2 million $ 20
Aug 15, 2024 $ 0.21
+71.47%
$ 8.12 million $ 57
Aug 14, 2024 $ 0.221
+1.15%
$ 8.57 million $ 655
Aug 13, 2024 $ 0.219
+2.15%
$ 8.48 million $ 6,672
Aug 12, 2024 $ 0.214
-6.71%
$ 8.31 million $ 2,807
Aug 11, 2024 $ 0.229
-2.10%
$ 8.86 million $ 71
Aug 10, 2024 $ 0.233
+1.31%
$ 9.05 million $ 169
Aug 9, 2024 $ 0.231
-3.26%
$ 8.94 million $ 268
Aug 8, 2024 $ 0.218
+4.56%
$ -- $ 519
Aug 7, 2024 $ 0.207
+130.45%
$ 8.04 million $ 1,398
Aug 6, 2024 $ 0.227
+2.96%
$ 8.8 million $ 2,874
Aug 5, 2024 $ 0.221
-0.25%
$ 8.55 million $ 12,573
Aug 4, 2024 $ 0.221
-12.17%
$ 8.56 million $ 712
Aug 3, 2024 $ 0.252
-4.35%
$ 9.75 million $ 3,475
Aug 2, 2024 $ 0.261
-11.29%
$ 10.1 million $ 784
Aug 1, 2024 $ 0.294
+196.74%
$ 11.4 million $ 5,982
Jul 31, 2024 $ 0.0991
-67.83%
$ 3.84 million $ 101
Jul 30, 2024 $ 0.308
-1.16%
$ 11.93 million $ 92
Jul 29, 2024 $ 0.312
+215.21%
$ 12.08 million $ 357
Jul 28, 2024 $ 0.312
+0.84%
$ 12.1 million $ 406
Jul 27, 2024 $ 0.31
-2.61%
$ 12.02 million $ 403
Jul 26, 2024 $ 0.319
+7.09%
$ 12.37 million $ 5,172
Jul 25, 2024 $ 0.298
+3.44%
$ 11.55 million $ 2,613
Jul 24, 2024 $ 0.289
-2.48%
$ 11.2 million $ 2,715
Jul 23, 2024 $ 0.294
+1.08%
$ 11.38 million $ 3,237
Jul 22, 2024 $ 0.285
-23.91%
$ 11.03 million $ 50,393
Jul 21, 2024 $ 0.374
-6.28%
$ 14.5 million $ 608
Jul 20, 2024 $ 0.402
+0.16%
$ 15.59 million $ 744
Jul 19, 2024 $ 0.402
+3.93%
$ 15.56 million $ 512
Jul 18, 2024 $ 0.387
+4.14%
$ 15 million $ 540
Jul 17, 2024 $ 0.372
+0.63%
$ 14.41 million $ 1,055
Jul 16, 2024 $ 0.365
-0.55%
$ 14.15 million $ 1,062
Jul 15, 2024 $ 0.367
-0.54%
$ 14.23 million $ 4,856
Jul 14, 2024 $ 0.38
+1.64%
$ 14.74 million $ 897
Jul 13, 2024 $ 0.374
-0.95%
$ 14.5 million $ 465
Jul 12, 2024 $ 0.378
+2.85%
$ 14.63 million $ 1,142
Jul 11, 2024 $ 0.367
-1.06%
$ 14.23 million $ 341
Jul 10, 2024 $ 0.371
+2.93%
$ 14.39 million $ 1,822
Jul 9, 2024 $ 0.361
+2.81%
$ 13.97 million $ 91
Jul 8, 2024 $ 0.351
+0.99%
$ 13.59 million $ 1,459
Jul 7, 2024 $ 0.365
+5.96%
$ 14.15 million $ 231
Jul 6, 2024 $ 0.365
+3.62%
$ 14.14 million $ 138