Adshares Historical Data

ADS Page 22
Download
Date Close Price change Market cap Trading volume
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
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