Adshares Historical Data

ADS Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 0.497
+4.10%
$ 19.24 million $ 61,299
Mar 26, 2024 $ 0.477
+1.58%
$ 18.49 million $ 124,034
Mar 25, 2024 $ 0.471
+7.21%
$ 18.27 million $ 49,688
Mar 24, 2024 $ 0.44
-2.66%
$ 17.04 million $ 63,834
Mar 23, 2024 $ 0.452
+4.21%
$ 17.52 million $ 53,510
Mar 22, 2024 $ 0.433
-4.76%
$ 16.79 million $ 47,210
Mar 21, 2024 $ 0.454
+3.03%
$ 17.61 million $ 411,917
Mar 20, 2024 $ 0.441
+6.86%
$ 17.09 million $ 112,135
Mar 19, 2024 $ 0.413
-8.05%
$ 16.02 million $ 117,136
Mar 18, 2024 $ 0.45
-0.65%
$ 17.44 million $ 361,520
Mar 17, 2024 $ 0.453
+0.36%
$ 17.57 million $ 163,989
Mar 16, 2024 $ 0.454
-19.72%
$ 17.61 million $ 171,578
Mar 15, 2024 $ 0.564
+21.66%
$ 21.87 million $ 267,018
Mar 14, 2024 $ 0.463
-39.37%
$ 17.95 million $ 317,614
Mar 13, 2024 $ 0.76
+12.78%
$ 29.47 million $ 266,482
Mar 12, 2024 $ 0.674
-0.49%
$ 26.13 million $ 750,253
Mar 11, 2024 $ 0.678
+6.22%
$ 26.26 million $ 880,934
Mar 10, 2024 $ 0.638
-4.95%
$ 24.72 million $ 542,610
Mar 9, 2024 $ 0.672
+3.25%
$ 26.03 million $ 252,759
Mar 8, 2024 $ 0.651
+7.41%
$ 25.21 million $ 47,372
Mar 7, 2024 $ 0.605
+26.86%
$ 23.46 million $ 81,488
Mar 6, 2024 $ 0.477
+16.23%
$ 18.5 million $ 91,448
Mar 5, 2024 $ 0.411
-3.92%
$ 15.91 million $ 15,167
Mar 4, 2024 $ 0.427
+3.78%
$ 16.56 million $ 38,638
Mar 3, 2024 $ 0.412
-6.44%
$ 15.96 million $ 76,592
Mar 2, 2024 $ 0.44
-1.84%
$ 17.05 million $ 56,622
Mar 1, 2024 $ 0.448
-7.61%
$ 17.37 million $ 87,094
Feb 29, 2024 $ 0.486
-2.00%
$ 18.84 million $ 198,768
Feb 28, 2024 $ 0.496
-3.20%
$ 19.23 million $ 139,374
Feb 27, 2024 $ 0.513
-6.19%
$ 19.86 million $ 193,801
Feb 26, 2024 $ 0.546
-5.64%
$ 21.17 million $ 197,477
Feb 25, 2024 $ 0.579
+6.94%
$ 22.44 million $ 165,100
Feb 24, 2024 $ 0.551
+1.98%
$ 21.35 million $ 149,736
Feb 23, 2024 $ 0.54
-4.46%
$ 20.94 million $ 141,514
Feb 22, 2024 $ 0.566
+0.93%
$ 21.92 million $ 167,704
Feb 21, 2024 $ 0.561
+0.40%
$ 21.73 million $ 212,063
Feb 20, 2024 $ 0.558
+4.25%
$ 21.64 million $ 85,358
Feb 19, 2024 $ 0.536
+9.05%
$ 20.76 million $ 173,112
Feb 18, 2024 $ 0.492
+6.52%
$ 19.05 million $ 116,316
Feb 17, 2024 $ 0.462
-0.03%
$ 17.89 million $ 56,056