Adshares Historical Data

ADS Page 18
Download
Date Close Price change Market cap Trading volume
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
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