Adshares Historical Data

ADS Page 14
Download
Date Close Price change Market cap Trading volume
Nov 5, 2024 $0.235
+3.76%
$9.09 million $2,715
Nov 4, 2024 $0.233
+1.29%
$-- $8,696
Nov 3, 2024 $0.23
+4.37%
$8.93 million $9,714
Nov 2, 2024 $0.221
+0.09%
$8.55 million $5,474
Nov 1, 2024 $0.221
-0.22%
$8.55 million $452
Oct 31, 2024 $0.221
-1.07%
$8.56 million $917
Oct 30, 2024 $0.222
-5.25%
$8.62 million $216
Oct 29, 2024 $0.235
+4.82%
$9.1 million $4,582
Oct 28, 2024 $0.224
+3.87%
$8.68 million $593
Oct 27, 2024 $0.216
-0.39%
$8.36 million $1,027
Oct 26, 2024 $0.217
+1.26%
$8.39 million $369
Oct 25, 2024 $0.214
-3.16%
$8.29 million $268
Oct 24, 2024 $0.221
+0.65%
$8.56 million $668
Oct 23, 2024 $0.219
-1.52%
$8.49 million $1,220
Oct 22, 2024 $0.223
-2.86%
$8.62 million $877
Oct 21, 2024 $0.229
+1.71%
$8.88 million $211
Oct 20, 2024 $0.228
-1.55%
$8.83 million $2,066
Oct 19, 2024 $0.232
+3.66%
$8.97 million $45
Oct 18, 2024 $0.224
+0.49%
$8.67 million $83
Oct 17, 2024 $0.223
-3.64%
$8.65 million $60
Oct 16, 2024 $0.229
+3.69%
$8.86 million $343
Oct 15, 2024 $0.221
-2.45%
$8.55 million $176,209
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