Adshares Historical Data

ADS Page 17
Download
Date Close Price change Market cap Trading volume
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
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