Adshares Historical Data

ADS Page 19
Download
Date Close Price change Market cap Trading volume
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
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