Adshares Historical Data

ADS Page 23
Download
Date Close Price change Market cap Trading volume
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
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