Adshares Historical Data

ADS Page 21
Download
Date Close Price change Market cap Trading volume
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
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