Adshares Historical Data

ADS Page 16
Download
Date Close Price change Market cap Trading volume
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
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