Adshares Historical Data

ADS Page 22
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $ 0.716
-0.45%
$ 27.75 million $ 94,353
Jul 31, 2023 $ 0.719
+0.26%
$ 27.88 million $ 82,707
Jul 30, 2023 $ 0.718
+0.70%
$ 27.8 million $ 10,111
Jul 29, 2023 $ 0.712
-1.87%
$ 27.6 million $ 34,797
Jul 28, 2023 $ 0.725
+6.09%
$ 28.11 million $ 64,686
Jul 27, 2023 $ 0.683
-4.11%
$ 26.48 million $ 43,333
Jul 26, 2023 $ 0.713
+2.10%
$ 27.64 million $ 88,311
Jul 25, 2023 $ 0.698
-4.88%
$ 27.06 million $ 219,045
Jul 24, 2023 $ 0.738
+10.27%
$ 28.59 million $ 22,115
Jul 23, 2023 $ 0.669
-2.00%
$ 25.92 million $ 37,382
Jul 22, 2023 $ 0.683
+0.39%
$ 26.47 million $ 74,129
Jul 21, 2023 $ 0.68
+2.89%
$ 26.34 million $ 72,851
Jul 20, 2023 $ 0.661
-2.17%
$ 25.6 million $ 123,390
Jul 19, 2023 $ 0.675
-9.79%
$ 26.17 million $ 149,670
Jul 18, 2023 $ 0.748
+1.68%
$ 29 million $ 134,125
Jul 17, 2023 $ 0.736
-0.19%
$ 28.53 million $ 127,550
Jul 16, 2023 $ 0.738
-0.61%
$ 28.58 million $ 134,758
Jul 15, 2023 $ 0.742
+4.20%
$ 28.76 million $ 177,594
Jul 14, 2023 $ 0.73
-6.62%
$ 28.28 million $ 216,955
Jul 13, 2023 $ 0.78
+1.31%
$ 30.22 million $ 279,157
Jul 12, 2023 $ 0.769
-2.76%
$ 29.79 million $ 238,805
Jul 11, 2023 $ 0.788
+0.11%
$ 30.54 million $ 420,509
Jul 10, 2023 $ 0.785
-1.24%
$ 30.42 million $ 646,547
Jul 9, 2023 $ 0.793
+0.09%
$ 30.74 million $ 606,643
Jul 8, 2023 $ 0.795
+0.12%
$ 30.8 million $ 476,639
Jul 7, 2023 $ 0.79
+0.31%
$ 30.6 million $ 618,842
Jul 6, 2023 $ 0.789
-0.35%
$ 30.56 million $ 622,567
Jul 5, 2023 $ 0.791
+1.30%
$ 30.67 million $ 212,467
Jul 4, 2023 $ 0.781
+0.02%
$ 30.28 million $ 438,258
Jul 3, 2023 $ 0.779
+8.99%
$ 30.19 million $ 463,971
Jul 2, 2023 $ 0.728
-4.29%
$ 28.23 million $ 44,337
Jul 1, 2023 $ 0.761
-3.93%
$ 29.49 million $ 396,145
Jun 30, 2023 $ 0.792
-1.52%
$ 30.71 million $ 62,135
Jun 29, 2023 $ 0.804
+3.65%
$ 31.17 million $ 173,484
Jun 28, 2023 $ 0.776
-1.09%
$ 30.06 million $ 163,731
Jun 27, 2023 $ 0.781
+1.37%
$ 30.27 million $ 54,487
Jun 26, 2023 $ 0.771
-1.23%
$ 29.86 million $ 62,251
Jun 25, 2023 $ 0.78
+1.72%
$ 30.23 million $ 42,182
Jun 24, 2023 $ 0.767
-0.17%
$ 29.72 million $ 242,980
Jun 23, 2023 $ 0.767
+0.90%
$ 29.74 million $ 39,063
Jun 22, 2023 $ 0.765
+0.69%
$ 29.66 million $ 27,210
Jun 21, 2023 $ 0.763
+0.29%
$ 29.56 million $ 43,788
Jun 20, 2023 $ 0.761
+2.44%
$ 29.48 million $ 78,947
Jun 19, 2023 $ 0.743
+0.66%
$ 28.78 million $ 128,383
Jun 18, 2023 $ 0.738
-14.95%
$ 28.61 million $ 72,803
Jun 17, 2023 $ 0.868
+18.73%
$ 33.63 million $ 55
Jun 16, 2023 $ 0.731
-4.61%
$ 28.33 million $ 44,465
Jun 15, 2023 $ 0.766
+6.12%
$ 29.7 million $ 202,480
Jun 14, 2023 $ 0.722
-5.15%
$ 27.98 million $ 146,756
Jun 13, 2023 $ 0.761
+1.45%
$ 29.5 million $ 175,232