Adshares Historical Data

ADS Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.36
-5.36%
$ 13.97 million $ 608
May 15, 2024 $ 0.393
-0.38%
$ 15.22 million $ 1,167
May 14, 2024 $ 0.394
+6.55%
$ 15.28 million $ 3,572
May 13, 2024 $ 0.37
-3.70%
$ 14.33 million $ 1,096
May 12, 2024 $ 0.384
+0.81%
$ 14.89 million $ 39
May 11, 2024 $ 0.381
+6.11%
$ 14.76 million $ 1,592
May 10, 2024 $ 0.364
-2.65%
$ 14.11 million $ 341
May 9, 2024 $ 0.388
+1.55%
$ 15.02 million $ 4,155
May 8, 2024 $ 0.392
+3.65%
$ 15.2 million $ 2,736
May 7, 2024 $ 0.412
+6.46%
$ 15.95 million $ 1,724
May 6, 2024 $ 0.391
-3.62%
$ 15.14 million $ 731
May 5, 2024 $ 0.415
+2.10%
$ 16.08 million $ 2,235
May 4, 2024 $ 0.406
+0.49%
$ 15.75 million $ 201
May 3, 2024 $ 0.405
+4.36%
$ 15.67 million $ 1,393
May 2, 2024 $ 0.395
+3.90%
$ 15.32 million $ 2,569
May 1, 2024 $ 0.386
-1.69%
$ 14.98 million $ 4,790
Apr 30, 2024 $ 0.402
-1.06%
$ 15.58 million $ 3,373
Apr 29, 2024 $ 0.411
-1.57%
$ 15.91 million $ 290
Apr 28, 2024 $ 0.417
+0.97%
$ 16.16 million $ 3,615
Apr 27, 2024 $ 0.413
-1.89%
$ 16 million $ 14
Apr 26, 2024 $ 0.414
-4.73%
$ 16.06 million $ 223
Apr 25, 2024 $ 0.435
+3.06%
$ 16.86 million $ 1,046
Apr 24, 2024 $ 0.437
+0.81%
$ 16.93 million $ 2,574
Apr 23, 2024 $ 0.435
-1.61%
$ 16.85 million $ 2,906
Apr 22, 2024 $ 0.44
+7.85%
$ 17.04 million $ 3,724
Apr 21, 2024 $ 0.415
-3.88%
$ 16.09 million $ 1,538
Apr 20, 2024 $ 0.432
+6.89%
$ 16.74 million $ 486
Apr 19, 2024 $ 0.407
+12.63%
$ 15.77 million $ 52,429
Apr 18, 2024 $ 0.371
+2.82%
$ 14.37 million $ 4,001
Apr 17, 2024 $ 0.366
-6.94%
$ 14.17 million $ 8,078
Apr 16, 2024 $ 0.384
+5.69%
$ 14.87 million $ 9,731
Apr 15, 2024 $ 0.363
-1.54%
$ 14.07 million $ 25,615
Apr 14, 2024 $ 0.369
+0.99%
$ 14.29 million $ 3,723
Apr 13, 2024 $ 0.367
-4.86%
$ 14.21 million $ 15,815
Apr 12, 2024 $ 0.386
-1.38%
$ 14.94 million $ 6,608
Apr 11, 2024 $ 0.391
-1.75%
$ 15.16 million $ 15,630
Apr 10, 2024 $ 0.398
-6.25%
$ 15.43 million $ 38,508
Apr 9, 2024 $ 0.424
-12.09%
$ 16.44 million $ 72,949
Apr 8, 2024 $ 0.48
+6.34%
$ 18.62 million $ 169,390
Apr 7, 2024 $ 0.452
-1.54%
$ 17.51 million $ 6,955
Apr 6, 2024 $ 0.46
+3.17%
$ 17.82 million $ 8,186
Apr 5, 2024 $ 0.446
+1.74%
$ 17.27 million $ 6,884
Apr 4, 2024 $ 0.438
-1.33%
$ 16.98 million $ 9,384
Apr 3, 2024 $ 0.438
-1.38%
$ 16.98 million $ 6,784
Apr 2, 2024 $ 0.444
-3.91%
$ 17.21 million $ 8,849
Apr 1, 2024 $ 0.462
-2.80%
$ 17.92 million $ 74,326
Mar 31, 2024 $ 0.476
+2.16%
$ 18.43 million $ 49,924
Mar 30, 2024 $ 0.466
-5.68%
$ 18.04 million $ 20,638
Mar 29, 2024 $ 0.494
-1.96%
$ 19.13 million $ 25,596
Mar 28, 2024 $ 0.506
+1.85%
$ 19.6 million $ 89,042