Adshares Historical Data

ADS Page 21
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.497
-1.61%
$ 19.25 million $ 26,232
Sep 19, 2023 $ 0.505
+3.45%
$ 19.58 million $ 43,822
Sep 18, 2023 $ 0.488
-4.70%
$ 18.9 million $ 64,900
Sep 17, 2023 $ 0.512
-1.32%
$ 19.84 million $ 123,857
Sep 16, 2023 $ 0.519
-11.73%
$ 20.11 million $ 121,530
Sep 15, 2023 $ 0.587
+1.09%
$ 22.76 million $ 41,433
Sep 14, 2023 $ 0.581
+0.69%
$ 22.52 million $ 17,986
Sep 13, 2023 $ 0.578
-0.59%
$ 22.39 million $ 48,314
Sep 12, 2023 $ 0.581
+0.19%
$ 22.51 million $ 105,489
Sep 11, 2023 $ 0.579
-1.40%
$ 22.46 million $ 115,964
Sep 10, 2023 $ 0.588
+1.11%
$ 22.78 million $ 86,633
Sep 9, 2023 $ 0.581
+0.32%
$ 22.52 million $ 135,027
Sep 8, 2023 $ 0.579
-0.58%
$ 22.45 million $ 91,110
Sep 7, 2023 $ 0.583
-4.25%
$ 22.58 million $ 138,256
Sep 6, 2023 $ 0.608
+0.44%
$ 23.58 million $ 141,645
Sep 5, 2023 $ 0.606
-0.94%
$ 23.47 million $ 151,649
Sep 4, 2023 $ 0.611
+0.51%
$ 23.69 million $ 141,098
Sep 3, 2023 $ 0.608
-0.15%
$ 23.56 million $ 146,955
Sep 2, 2023 $ 0.609
-0.29%
$ 23.6 million $ 170,718
Sep 1, 2023 $ 0.611
-0.78%
$ 23.66 million $ 123,359
Aug 31, 2023 $ 0.616
-0.66%
$ 23.86 million $ 104,666
Aug 30, 2023 $ 0.62
-2.50%
$ 24.04 million $ 116,134
Aug 29, 2023 $ 0.637
-0.30%
$ 24.69 million $ 79,860
Aug 28, 2023 $ 0.639
+0.62%
$ 24.77 million $ 192,014
Aug 27, 2023 $ 0.636
+0.22%
$ 24.63 million $ 214,727
Aug 26, 2023 $ 0.635
+1.16%
$ 24.61 million $ 174,079
Aug 25, 2023 $ 0.628
-2.06%
$ 24.32 million $ 195,790
Aug 24, 2023 $ 0.641
-9.37%
$ 24.83 million $ 196,707
Aug 23, 2023 $ 0.707
-0.63%
$ 27.4 million $ 164,522
Aug 22, 2023 $ 0.712
+0.73%
$ 27.6 million $ 138,240
Aug 21, 2023 $ 0.707
-2.52%
$ 27.4 million $ 207,310
Aug 20, 2023 $ 0.726
+1.93%
$ 28.14 million $ 217,437
Aug 19, 2023 $ 0.713
-1.72%
$ 27.62 million $ 248,391
Aug 18, 2023 $ 0.725
+2.88%
$ 28.1 million $ 128,044
Aug 17, 2023 $ 0.705
-2.02%
$ 27.3 million $ 186,837
Aug 16, 2023 $ 0.719
-0.92%
$ 27.86 million $ 263,181
Aug 15, 2023 $ 0.725
-0.65%
$ 28.1 million $ 242,147
Aug 14, 2023 $ 0.731
+0.20%
$ 28.32 million $ 296,516
Aug 13, 2023 $ 0.729
-0.29%
$ 28.24 million $ 358,514
Aug 12, 2023 $ 0.732
+0.07%
$ 28.35 million $ 355,891
Aug 11, 2023 $ 0.732
-1.96%
$ 28.35 million $ 299,295
Aug 10, 2023 $ 0.746
-1.90%
$ 28.92 million $ 425,638
Aug 9, 2023 $ 0.76
+2.19%
$ 29.44 million $ 426,500
Aug 8, 2023 $ 0.743
-0.44%
$ 28.8 million $ 428,452
Aug 7, 2023 $ 0.746
+0.24%
$ 28.93 million $ 429,326
Aug 6, 2023 $ 0.744
-0.10%
$ 28.85 million $ 479,354
Aug 5, 2023 $ 0.745
+2.61%
$ 28.86 million $ 293,756
Aug 4, 2023 $ 0.726
-2.22%
$ 28.12 million $ 24,694
Aug 3, 2023 $ 0.742
+1.59%
$ 28.75 million $ 54,080
Aug 2, 2023 $ 0.73
+1.99%
$ 28.29 million $ 114,320