Adshares Historical Data

ADS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.353
-1.17%
$ 13.69 million $ 1,438
Jul 4, 2024 $ 0.352
-8.03%
$ 13.66 million $ 2,064
Jul 3, 2024 $ 0.383
-4.18%
$ 14.85 million $ 2,362
Jul 2, 2024 $ 0.4
-2.76%
$ 15.5 million $ 304
Jul 1, 2024 $ 0.413
+8.03%
$ 16 million $ 1,049
Jun 30, 2024 $ 0.382
-4.27%
$ 14.81 million $ 340
Jun 29, 2024 $ 0.396
-1.27%
$ 15.35 million $ 483
Jun 28, 2024 $ 0.401
-1.06%
$ 15.54 million $ 278
Jun 27, 2024 $ 0.408
+3.57%
$ 15.8 million $ 2,319
Jun 26, 2024 $ 0.396
-3.16%
$ 15.35 million $ 4,647
Jun 25, 2024 $ 0.409
-0.88%
$ 15.85 million $ 1,297
Jun 24, 2024 $ 0.413
-3.42%
$ 16 million $ 1,350
Jun 23, 2024 $ 0.427
+0.46%
$ 16.54 million $ 2,973
Jun 22, 2024 $ 0.425
+2.36%
$ 16.46 million $ 76
Jun 21, 2024 $ 0.415
-2.57%
$ 16.09 million $ 1,886
Jun 20, 2024 $ 0.426
-5.84%
$ 16.52 million $ 4,677
Jun 19, 2024 $ 0.452
+0.24%
$ 17.52 million $ 548
Jun 18, 2024 $ 0.438
-4.24%
$ 16.97 million $ 4,961
Jun 17, 2024 $ 0.438
-7.09%
$ 16.98 million $ 1,410
Jun 16, 2024 $ 0.471
-0.03%
$ 18.26 million $ 467
Jun 15, 2024 $ 0.471
+3.91%
$ 18.25 million $ 1,618
Jun 14, 2024 $ 0.453
-3.14%
$ 17.57 million $ 29
Jun 13, 2024 $ 0.461
-2.32%
$ 17.88 million $ 890
Jun 12, 2024 $ 0.472
-4.36%
$ 18.3 million $ 1,883
Jun 11, 2024 $ 0.494
-1.90%
$ 19.14 million $ 5,090
Jun 10, 2024 $ 0.504
-2.58%
$ 19.52 million $ 509
Jun 9, 2024 $ 0.517
+2.07%
$ 20.03 million $ 1,568
Jun 8, 2024 $ 0.507
+7.31%
$ 19.63 million $ 2,698
Jun 7, 2024 $ 0.472
-6.64%
$ 18.29 million $ 3,006
Jun 6, 2024 $ 0.506
+0.81%
$ 19.6 million $ 6,279
Jun 5, 2024 $ 0.498
+3.00%
$ 19.31 million $ 7,193
Jun 4, 2024 $ 0.484
+3.31%
$ 18.76 million $ 25,046
Jun 3, 2024 $ 0.469
+24.35%
$ 18.16 million $ 75,296
Jun 2, 2024 $ 0.374
-0.66%
$ 14.49 million $ 687
Jun 1, 2024 $ 0.375
+3.41%
$ 14.53 million $ 859
May 31, 2024 $ 0.365
+1.29%
$ 14.16 million $ 586
May 30, 2024 $ 0.36
-2.25%
$ 13.96 million $ 7,512
May 29, 2024 $ 0.369
+2.71%
$ 14.28 million $ 3,474
May 28, 2024 $ 0.359
+10.31%
$ 13.9 million $ 11,611
May 27, 2024 $ 0.325
-16.84%
$ 12.61 million $ 56,955
May 26, 2024 $ 0.382
-0.57%
$ 14.81 million $ 1,132
May 25, 2024 $ 0.384
-1.76%
$ 14.87 million $ 1,663
May 24, 2024 $ 0.389
+5.93%
$ 15.08 million $ 1,617
May 23, 2024 $ 0.367
-7.83%
$ 14.24 million $ 483
May 22, 2024 $ 0.41
+1.18%
$ 15.88 million $ 6,682
May 21, 2024 $ 0.403
-3.81%
$ 15.62 million $ 2,436
May 20, 2024 $ 0.401
+259.13%
$ 15.53 million $ 6,516
May 19, 2024 $ 0.209
-0.84%
$ 8.09 million $ 0
May 18, 2024 $ 0.364
+0.88%
$ 14.09 million $ 82
May 17, 2024 $ 0.361
+0.03%
$ 13.97 million $ 1,410