Adshares Historical Data

ADS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.399
+2.01%
$ 15.44 million $ 93,007
Dec 17, 2023 $ 0.391
-1.41%
$ 15.14 million $ 122,260
Dec 16, 2023 $ 0.396
-1.38%
$ 15.36 million $ 104,963
Dec 15, 2023 $ 0.402
-2.24%
$ 15.58 million $ 79,831
Dec 14, 2023 $ 0.411
-5.85%
$ 15.94 million $ 113,243
Dec 13, 2023 $ 0.437
-0.67%
$ 16.94 million $ 107,532
Dec 12, 2023 $ 0.44
+3.30%
$ 17.06 million $ 140,243
Dec 11, 2023 $ 0.426
-6.14%
$ 16.51 million $ 109,872
Dec 10, 2023 $ 0.454
-11.24%
$ 17.6 million $ 157,381
Dec 9, 2023 $ 0.512
-0.73%
$ 19.82 million $ 85,901
Dec 8, 2023 $ 0.516
+1.53%
$ 19.98 million $ 224,969
Dec 7, 2023 $ 0.508
+0.10%
$ 19.67 million $ 216,016
Dec 6, 2023 $ 0.507
-0.68%
$ 19.63 million $ 222,892
Dec 5, 2023 $ 0.511
+0.84%
$ 19.81 million $ 242,068
Dec 4, 2023 $ 0.509
+17.84%
$ 19.71 million $ 249,227
Dec 3, 2023 $ 0.432
-27.61%
$ 16.73 million $ 299,188
Dec 2, 2023 $ 0.596
+2.26%
$ 23.11 million $ 315,661
Dec 1, 2023 $ 0.581
-12.21%
$ 22.53 million $ 400,273
Nov 30, 2023 $ 0.664
+2.28%
$ 25.73 million $ 407,043
Nov 29, 2023 $ 0.647
+1.55%
$ 25.06 million $ 259,068
Nov 28, 2023 $ 0.637
+0.38%
$ 24.69 million $ 6,093
Nov 27, 2023 $ 0.635
-2.44%
$ 24.6 million $ 23,725
Nov 26, 2023 $ 0.651
+1.98%
$ 25.22 million $ 26,362
Nov 25, 2023 $ 0.638
-0.98%
$ 24.73 million $ 24,253
Nov 24, 2023 $ 0.644
+5.85%
$ 24.98 million $ 32,140
Nov 23, 2023 $ 0.609
-1.31%
$ 23.6 million $ 23,311
Nov 22, 2023 $ 0.617
-0.31%
$ 23.9 million $ 13,572
Nov 21, 2023 $ 0.619
-7.49%
$ 23.99 million $ 32,918
Nov 20, 2023 $ 0.669
+0.83%
$ 25.94 million $ 50,108
Nov 19, 2023 $ 0.664
+3.64%
$ 25.72 million $ 72,949
Nov 18, 2023 $ 0.641
-5.47%
$ 24.82 million $ 25,599
Nov 17, 2023 $ 0.677
-3.53%
$ 26.25 million $ 55,718
Nov 16, 2023 $ 0.702
-6.98%
$ 27.22 million $ 72,414
Nov 15, 2023 $ 0.755
+1.05%
$ 29.26 million $ 62,605
Nov 14, 2023 $ 0.747
-0.15%
$ 28.96 million $ 27,637
Nov 13, 2023 $ 0.749
+1.04%
$ 29.01 million $ 26,373
Nov 12, 2023 $ 0.741
+0.07%
$ 28.71 million $ 13,583
Nov 11, 2023 $ 0.74
-2.39%
$ 28.68 million $ 90,362
Nov 10, 2023 $ 0.758
+3.41%
$ 29.39 million $ 152,070
Nov 9, 2023 $ 0.734
+10.56%
$ 28.43 million $ 68,396
Nov 8, 2023 $ 0.664
+6.65%
$ 25.72 million $ 37,125
Nov 7, 2023 $ 0.622
+3.71%
$ 24.12 million $ 33,305
Nov 6, 2023 $ 0.6
+9.84%
$ 23.25 million $ 48,990
Nov 5, 2023 $ 0.544
+14.95%
$ 21.06 million $ 58,382
Nov 4, 2023 $ 0.473
+10.16%
$ 18.33 million $ 45,066
Nov 3, 2023 $ 0.429
-0.97%
$ 16.64 million $ 95,360
Nov 2, 2023 $ 0.433
+4.83%
$ 16.8 million $ 10,661
Nov 1, 2023 $ 0.413
-1.24%
$ 16.02 million $ 1,292
Oct 31, 2023 $ 0.419
-2.21%
$ 16.22 million $ 10,242
Oct 30, 2023 $ 0.428
+0.70%
$ 16.59 million $ 18,766