Adshares Historical Data

ADS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.836
-0.87%
$ 32.38 million $ 409,915
May 31, 2023 $ 0.843
-1.59%
$ 32.69 million $ 500,681
May 30, 2023 $ 0.857
+0.04%
$ 28.36 million $ 440,419
May 29, 2023 $ 0.857
-0.94%
$ 28.34 million $ 432,536
May 28, 2023 $ 0.865
+0.08%
$ 28.61 million $ 444,853
May 27, 2023 $ 0.865
+1.71%
$ 28.61 million $ 365,635
May 26, 2023 $ 0.85
+0.95%
$ 28.13 million $ 415,070
May 25, 2023 $ 0.842
-0.29%
$ 27.86 million $ 333,498
May 24, 2023 $ 0.844
-0.44%
$ 27.94 million $ 432,981
May 23, 2023 $ 0.847
+1.02%
$ 28.04 million $ 457,145
May 22, 2023 $ 0.839
+0.63%
$ 27.75 million $ 637,142
May 21, 2023 $ 0.831
-0.75%
$ 27.51 million $ 529,098
May 20, 2023 $ 0.838
+1.03%
$ 27.72 million $ 540,177
May 19, 2023 $ 0.829
-0.42%
$ 27.42 million $ 571,955
May 18, 2023 $ 0.834
-1.65%
$ 27.59 million $ 624,706
May 17, 2023 $ 0.847
+0.96%
$ 28.04 million $ 787,299
May 16, 2023 $ 0.838
-0.23%
$ 27.72 million $ 642,060
May 15, 2023 $ 0.839
-5.35%
$ 27.76 million $ 160,441
May 14, 2023 $ 0.886
+1.95%
$ 29.33 million $ 72,347
May 13, 2023 $ 0.869
+0.25%
$ 28.77 million $ 292,636
May 12, 2023 $ 0.867
-11.38%
$ 28.69 million $ 275,919
May 11, 2023 $ 0.982
-1.87%
$ 32.48 million $ 234,396
May 10, 2023 $ 1
-3.29%
$ 33.16 million $ 274,265
May 9, 2023 $ 1.04
-1.19%
$ 34.29 million $ 165,509
May 8, 2023 $ 1.05
-4.34%
$ 34.7 million $ 193,449
May 7, 2023 $ 1.1
+1.59%
$ 36.27 million $ 185,541
May 6, 2023 $ 1.08
-3.52%
$ 35.7 million $ 199,178
May 5, 2023 $ 1.12
+4.44%
$ 37 million $ 328,359
May 4, 2023 $ 1.07
-1.42%
$ 35.47 million $ 123,857
May 3, 2023 $ 1.09
+0.71%
$ 35.99 million $ 195,499
May 2, 2023 $ 1.08
+1.09%
$ 35.76 million $ 248,163
May 1, 2023 $ 1.07
-3.61%
$ 35.38 million $ 252,143
Apr 30, 2023 $ 1.11
+0.75%
$ 36.7 million $ 216,090
Apr 29, 2023 $ 1.1
-2.10%
$ 36.43 million $ 289,067
Apr 28, 2023 $ 1.12
-0.93%
$ 37.21 million $ 310,950
Apr 27, 2023 $ 1.13
-0.63%
$ 37.5 million $ 385,956
Apr 26, 2023 $ 1.14
-5.06%
$ 37.7 million $ 578,441
Apr 25, 2023 $ 1.2
+1.30%
$ 39.65 million $ 385,656
Apr 24, 2023 $ 1.18
-4.13%
$ 39.09 million $ 373,505
Apr 23, 2023 $ 1.23
+1.06%
$ 40.82 million $ 574,946
Apr 22, 2023 $ 1.22
+2.00%
$ 40.42 million $ 518,603
Apr 21, 2023 $ 1.2
-6.57%
$ 39.57 million $ 509,855
Apr 20, 2023 $ 1.28
-4.43%
$ 42.35 million $ 438,584
Apr 19, 2023 $ 1.34
-6.95%
$ 44.35 million $ 856,227
Apr 18, 2023 $ 1.44
+0.66%
$ 47.69 million $ 555,331
Apr 17, 2023 $ 1.43
-1.28%
$ 47.32 million $ 652,552
Apr 16, 2023 $ 1.45
+0.01%
$ 47.88 million $ 780,970
Apr 15, 2023 $ 1.44
+1.14%
$ 47.8 million $ 696,591
Apr 14, 2023 $ 1.43
+2.95%
$ 47.33 million $ 667,298
Apr 13, 2023 $ 1.4
+2.83%
$ 46.2 million $ 927,804