Adshares Historical Data

ADS Page 18
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 0.462
+4.88%
$ 17.89 million $ 247,895
Feb 15, 2024 $ 0.44
+7.71%
$ 17.06 million $ 90,367
Feb 14, 2024 $ 0.409
+3.81%
$ 15.84 million $ 41,923
Feb 13, 2024 $ 0.394
+2.01%
$ 15.26 million $ 4,266
Feb 12, 2024 $ 0.386
+1.15%
$ 14.96 million $ 14,214
Feb 11, 2024 $ 0.381
-1.18%
$ 14.78 million $ 17,633
Feb 10, 2024 $ 0.386
-0.46%
$ 14.96 million $ 9,412
Feb 9, 2024 $ 0.388
+5.92%
$ 15.03 million $ 15,903
Feb 8, 2024 $ 0.366
+3.51%
$ 14.19 million $ 22,471
Feb 7, 2024 $ 0.354
+0.79%
$ 13.71 million $ 14,916
Feb 6, 2024 $ 0.351
+1.47%
$ 13.6 million $ 14,661
Feb 5, 2024 $ 0.346
-0.44%
$ 13.4 million $ 23,049
Feb 4, 2024 $ 0.347
-0.76%
$ 13.46 million $ 19,899
Feb 3, 2024 $ 0.35
+2.27%
$ 13.57 million $ 26,017
Feb 2, 2024 $ 0.342
-0.22%
$ 13.26 million $ 13,148
Feb 1, 2024 $ 0.343
+0.12%
$ 13.29 million $ 15,935
Jan 31, 2024 $ 0.343
-1.92%
$ 13.28 million $ 9,548
Jan 30, 2024 $ 0.349
+2.06%
$ 13.54 million $ 10,719
Jan 29, 2024 $ 0.342
-0.39%
$ 13.26 million $ 18,511
Jan 28, 2024 $ 0.344
-0.80%
$ 13.31 million $ 5,618
Jan 27, 2024 $ 0.346
+0.20%
$ 13.42 million $ 5,549
Jan 26, 2024 $ 0.346
-1.10%
$ 13.4 million $ 17,744
Jan 25, 2024 $ 0.35
-4.29%
$ 13.54 million $ 11,793
Jan 24, 2024 $ 0.365
-0.07%
$ 14.16 million $ 8,711
Jan 23, 2024 $ 0.366
+0.48%
$ 14.17 million $ 11,353
Jan 22, 2024 $ 0.364
-4.91%
$ 14.1 million $ 12,505
Jan 21, 2024 $ 0.383
+2.52%
$ 14.83 million $ 8,389
Jan 20, 2024 $ 0.373
+2.27%
$ 14.47 million $ 24,218
Jan 19, 2024 $ 0.365
+1.59%
$ 14.14 million $ 18,487
Jan 18, 2024 $ 0.359
-3.51%
$ 13.92 million $ 13,256
Jan 17, 2024 $ 0.372
+0.73%
$ 14.43 million $ 13,626
Jan 16, 2024 $ 0.371
-2.55%
$ 14.38 million $ 8,214
Jan 15, 2024 $ 0.381
+3.44%
$ 14.76 million $ 21,985
Jan 14, 2024 $ 0.368
-1.04%
$ 14.27 million $ 14,814
Jan 13, 2024 $ 0.372
-0.85%
$ 14.42 million $ 4,001
Jan 12, 2024 $ 0.375
-2.17%
$ 14.55 million $ 17,490
Jan 11, 2024 $ 0.384
+2.25%
$ 14.87 million $ 23,753
Jan 10, 2024 $ 0.375
+3.25%
$ 14.54 million $ 19,630
Jan 9, 2024 $ 0.363
-0.70%
$ 14.08 million $ 15,387
Jan 8, 2024 $ 0.366
-1.74%
$ 14.18 million $ 37,060
Jan 7, 2024 $ 0.372
-0.61%
$ 14.43 million $ 16,561
Jan 6, 2024 $ 0.375
+2.18%
$ 14.52 million $ 24,003
Jan 5, 2024 $ 0.367
+0.23%
$ 14.21 million $ 25,297
Jan 4, 2024 $ 0.366
-0.24%
$ 14.17 million $ 15,292
Jan 3, 2024 $ 0.367
-3.79%
$ 14.22 million $ 25,151
Jan 2, 2024 $ 0.382
+2.08%
$ 14.79 million $ 26,303
Jan 1, 2024 $ 0.374
+1.80%
$ 14.49 million $ 13,850
Dec 31, 2023 $ 0.367
-2.17%
$ 14.23 million $ 27,432
Dec 30, 2023 $ 0.375
+1.47%
$ 14.55 million $ 18,775
Dec 29, 2023 $ 0.37
-5.66%
$ 14.34 million $ 35,824