Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.537
-0.49%
$ 20.81 million $ 10.66 million
Feb 23, 2026 $ 0.54
-2.41%
$ 20.91 million $ 5.79 million
Feb 22, 2026 $ 0.553
-5.45%
$ 21.42 million $ 4.39 million
Feb 21, 2026 $ 0.585
+4.21%
$ 22.64 million $ 13.33 million
Feb 20, 2026 $ 0.561
+0.76%
$ 21.74 million $ 12.63 million
Feb 19, 2026 $ 0.558
+1.44%
$ 21.64 million $ 8.23 million
Feb 18, 2026 $ 0.55
-2.16%
$ 21.29 million $ 5.58 million
Feb 17, 2026 $ 0.561
-0.90%
$ 21.74 million $ 6.74 million
Feb 16, 2026 $ 0.566
-0.17%
$ 21.97 million $ 5.59 million
Feb 15, 2026 $ 0.567
-1.38%
$ 21.98 million $ 6.6 million
Feb 14, 2026 $ 0.575
-0.06%
$ 22.28 million $ 5.6 million
Feb 13, 2026 $ 0.575
+3.26%
$ 22.29 million $ 6 million
Feb 12, 2026 $ 0.557
-0.66%
$ 21.58 million $ 6.45 million
Feb 11, 2026 $ 0.562
-2.43%
$ 21.78 million $ 6.86 million
Feb 10, 2026 $ 0.576
-2.35%
$ 22.31 million $ 13.22 million
Feb 9, 2026 $ 0.59
+0.32%
$ 22.84 million $ 8.73 million
Feb 8, 2026 $ 0.588
-0.06%
$ 22.78 million $ 8.11 million
Feb 7, 2026 $ 0.588
-0.53%
$ 22.78 million $ 6.09 million
Feb 6, 2026 $ 0.591
+7.10%
$ 22.91 million $ 8.62 million
Feb 5, 2026 $ 0.552
-9.00%
$ 21.4 million $ 9.27 million
Feb 4, 2026 $ 0.607
-2.11%
$ 23.48 million $ 8.16 million
Feb 3, 2026 $ 0.62
-3.43%
$ 24 million $ 11.17 million
Feb 2, 2026 $ 0.642
+1.50%
$ 24.85 million $ 2.27 million
Feb 1, 2026 $ 0.632
-1.96%
$ 24.49 million $ 8.38 million
Jan 31, 2026 $ 0.645
-5.81%
$ 24.98 million $ 13.96 million
Jan 30, 2026 $ 0.684
-1.45%
$ 26.51 million $ 1.31 million
Jan 29, 2026 $ 0.695
-3.82%
$ 26.9 million $ 945,052
Jan 28, 2026 $ 0.722
+0.12%
$ 27.97 million $ 7.9 million
Jan 27, 2026 $ 0.721
+1.20%
$ 27.93 million $ 12.15 million
Jan 26, 2026 $ 0.713
+2.04%
$ 27.6 million $ 788,664
Jan 25, 2026 $ 0.699
-4.12%
$ 27.05 million $ 8.02 million
Jan 24, 2026 $ 0.729
+1.08%
$ 28.21 million $ 8.28 million
Jan 23, 2026 $ 0.721
+1.40%
$ 27.93 million $ 8.56 million
Jan 22, 2026 $ 0.711
-1.00%
$ 27.55 million $ 39.04 million
Jan 21, 2026 $ 0.718
+0.96%
$ 27.81 million $ 2.1 million
Jan 20, 2026 $ 0.711
-3.78%
$ 27.55 million $ 858,263
Jan 19, 2026 $ 0.739
+392.15%
$ 28.63 million $ 515,724
Jan 18, 2026 $ 0.15
-1.71%
$ 5.8 million $ 2.07 million
Jan 17, 2026 $ 0.152
+2.34%
$ 5.91 million $ 2.07 million
Jan 16, 2026 $ 0.149
+2.00%
$ 5.74 million $ 1.94 million
Jan 15, 2026 $ 0.146
-1.90%
$ 5.64 million $ 1.7 million
Jan 14, 2026 $ 0.149
+6.10%
$ 5.75 million $ 2.42 million
Jan 13, 2026 $ 0.14
+18.44%
$ 5.42 million $ 1.5 million
Jan 12, 2026 $ 0.118
+3.77%
$ 4.58 million $ 6.03 million
Jan 11, 2026 $ 0.114
-0.60%
$ 4.4 million $ 5.69 million
Jan 10, 2026 $ 0.115
-1.64%
$ 4.44 million $ 4.86 million
Jan 9, 2026 $ 0.117
+9.28%
$ 4.52 million $ 4 million
Jan 8, 2026 $ 0.107
+2.15%
$ 4.13 million $ 2.6 million
Jan 7, 2026 $ 0.104
-2.99%
$ 4.06 million $ 1.94 million
Jan 6, 2026 $ 0.108
-11.54%
$ 4.16 million $ 1.79 million