Adshares Historical Data

ADS Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2023 $1.36
+0.84%
$44.87 million $760,285
Apr 11, 2023 $1.35
+33.43%
$44.51 million $1.26 million
Apr 10, 2023 $1.01
+1.88%
$33.35 million $607,221
Apr 9, 2023 $0.991
+0.75%
$32.78 million $700,534
Apr 8, 2023 $0.983
-1.40%
$32.54 million $396,991
Apr 7, 2023 $0.996
-2.04%
$32.97 million $727,145
Apr 6, 2023 $1.02
+3.99%
$33.64 million $941,019
Apr 5, 2023 $0.978
+7.93%
$32.36 million $572,024
Apr 4, 2023 $0.906
+0.82%
$29.98 million $332,984
Apr 3, 2023 $0.899
-2.53%
$29.74 million $166,550
Apr 2, 2023 $0.922
+0.97%
$30.51 million $332,112
Apr 1, 2023 $0.913
+2.04%
$30.22 million $386,768
Mar 31, 2023 $0.895
+8.26%
$29.62 million $400,780
Mar 30, 2023 $0.827
-6.81%
$27.36 million $6,782
Mar 29, 2023 $0.887
+1.19%
$29.36 million $105,907
Mar 28, 2023 $0.881
+2.48%
$29.14 million $87,531
Mar 27, 2023 $0.859
-3.69%
$28.44 million $203,958
Mar 26, 2023 $0.892
+2.11%
$29.52 million $292,196
Mar 25, 2023 $0.874
+0.85%
$28.91 million $215,310
Mar 24, 2023 $0.866
-2.05%
$28.67 million $290,391
Mar 23, 2023 $0.885
-0.11%
$29.27 million $343,415
Mar 22, 2023 $0.886
-3.16%
$29.3 million $324,437
Mar 21, 2023 $0.914
-0.70%
$30.26 million $262,136
Mar 20, 2023 $0.921
-0.65%
$30.47 million $518,912
Mar 19, 2023 $0.927
-0.40%
$30.67 million $448,870
Mar 18, 2023 $0.931
-0.58%
$30.79 million $496,616