Adshares Historical Data

ADS Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 2023 $ 0.425
-2.60%
$ 16.48 million $ 15,344
Oct 28, 2023 $ 0.437
+1.33%
$ 16.92 million $ 11,721
Oct 27, 2023 $ 0.431
-1.15%
$ 16.7 million $ 16,680
Oct 26, 2023 $ 0.436
+3.76%
$ 16.89 million $ 22,797
Oct 25, 2023 $ 0.42
-6.83%
$ 16.28 million $ 66,524
Oct 24, 2023 $ 0.451
-10.34%
$ 17.47 million $ 59,485
Oct 23, 2023 $ 0.503
+5.60%
$ 19.48 million $ 69,206
Oct 22, 2023 $ 0.476
+1.56%
$ 18.46 million $ 47,982
Oct 21, 2023 $ 0.469
+13.93%
$ 18.18 million $ 48,084
Oct 20, 2023 $ 0.412
+0.78%
$ 15.95 million $ 32,860
Oct 19, 2023 $ 0.409
+4.84%
$ 15.83 million $ 38,715
Oct 18, 2023 $ 0.39
-4.39%
$ 15.1 million $ 17,066
Oct 17, 2023 $ 0.398
+3.49%
$ 15.42 million $ 39,545
Oct 16, 2023 $ 0.384
-0.20%
$ 14.9 million $ 2,299
Oct 15, 2023 $ 0.385
+4.46%
$ 14.94 million $ 6,293
Oct 14, 2023 $ 0.369
-3.61%
$ 14.29 million $ 20,355
Oct 13, 2023 $ 0.383
+2.86%
$ 14.83 million $ 25,463
Oct 12, 2023 $ 0.372
-2.39%
$ 14.42 million $ 9,329
Oct 11, 2023 $ 0.381
-1.54%
$ 14.77 million $ 32,901
Oct 10, 2023 $ 0.387
-1.42%
$ 15 million $ 68,416
Oct 9, 2023 $ 0.393
+0.61%
$ 15.21 million $ 36,908
Oct 8, 2023 $ 0.39
-2.14%
$ 15.12 million $ 67,909
Oct 7, 2023 $ 0.399
-4.19%
$ 15.46 million $ 43,501
Oct 6, 2023 $ 0.416
-2.67%
$ 16.13 million $ 44,165
Oct 5, 2023 $ 0.428
-1.27%
$ 16.57 million $ 10,841
Oct 4, 2023 $ 0.433
+0.36%
$ 16.79 million $ 53,734
Oct 3, 2023 $ 0.422
-3.16%
$ 16.35 million $ 70,674
Oct 2, 2023 $ 0.436
-0.17%
$ 16.88 million $ 151,961
Oct 1, 2023 $ 0.436
+1.46%
$ 16.91 million $ 15,520
Sep 30, 2023 $ 0.43
-1.52%
$ 16.65 million $ 40,685
Sep 29, 2023 $ 0.436
+0.29%
$ 16.91 million $ 126,668
Sep 28, 2023 $ 0.436
+2.24%
$ 16.9 million $ 21,714
Sep 27, 2023 $ 0.426
-0.45%
$ 16.53 million $ 43,717
Sep 26, 2023 $ 0.43
-9.07%
$ 16.65 million $ 45,909
Sep 25, 2023 $ 0.472
+11.58%
$ 18.31 million $ 104,169
Sep 24, 2023 $ 0.424
-1.09%
$ 16.41 million $ 88,064
Sep 23, 2023 $ 0.428
-12.58%
$ 16.6 million $ 43,854
Sep 22, 2023 $ 0.49
-1.06%
$ 18.98 million $ 70,690
Sep 21, 2023 $ 0.495
-0.29%
$ 19.19 million $ 37,249