Adshares Historical Data

ADS Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 12, 2023 $0.75
-2.81%
$29.08 million $172,444
Jun 11, 2023 $0.77
+1.07%
$29.84 million $193,935
Jun 10, 2023 $0.762
-4.14%
$29.53 million $182,315
Jun 9, 2023 $0.795
-0.21%
$30.79 million $193,846
Jun 8, 2023 $0.796
+2.06%
$30.86 million $2.56 million
Jun 7, 2023 $0.779
-4.47%
$30.18 million $97,403
Jun 6, 2023 $0.815
+1.48%
$31.6 million $167,967
Jun 5, 2023 $0.803
-4.02%
$31.14 million $310,402
Jun 4, 2023 $0.837
-1.09%
$32.44 million $437,783
Jun 3, 2023 $0.847
+0.04%
$32.82 million $416,334
Jun 2, 2023 $0.847
+1.36%
$32.82 million $360,677
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