Adshares Historical Data

ADS Page 20
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2023 $0.392
-1.03%
$15.2 million $46,716
Dec 27, 2023 $0.396
-2.02%
$15.36 million $77,450
Dec 26, 2023 $0.405
-0.24%
$15.68 million $57,000
Dec 25, 2023 $0.406
+1.97%
$15.72 million $58,404
Dec 24, 2023 $0.398
-5.54%
$15.42 million $62,762
Dec 23, 2023 $0.422
+8.23%
$16.35 million $57,886
Dec 22, 2023 $0.39
-10.92%
$15.1 million $127,719
Dec 21, 2023 $0.438
+7.49%
$16.95 million $50,686
Dec 20, 2023 $0.407
-2.58%
$15.77 million $74,933
Dec 19, 2023 $0.418
+4.85%
$16.19 million $66,425
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