Adshares Historical Data

ADS Page 25
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 1.06
-0.08%
$ 35.06 million $ 1.05 million
Mar 3, 2023 $ 1.06
-4.65%
$ 35.09 million $ 1.17 million
Mar 2, 2023 $ 1.11
+0.23%
$ 36.82 million $ 1.3 million
Mar 1, 2023 $ 1.11
+8.25%
$ 36.83 million $ 833,267
Feb 28, 2023 $ 1.03
-1.02%
$ 34.02 million $ 47,346
Feb 27, 2023 $ 1.04
-0.02%
$ 34.37 million $ 38,748
Feb 26, 2023 $ 1.04
+0.38%
$ 34.37 million $ 7,042
Feb 25, 2023 $ 1.03
+3.07%
$ 34.24 million $ 3,267
Feb 24, 2023 $ 1
+9.56%
$ 33.22 million $ 54,630
Feb 23, 2023 $ 0.917
-17.91%
$ 30.33 million $ 54,774
Feb 22, 2023 $ 1.12
-2.16%
$ 36.92 million $ 98,418
Feb 21, 2023 $ 1.14
-0.37%
$ 37.69 million $ 37,965
Feb 20, 2023 $ 1.14
-0.07%
$ 37.83 million $ 25,091
Feb 19, 2023 $ 1.14
-0.97%
$ 37.86 million $ 49,547
Feb 18, 2023 $ 1.16
-0.33%
$ 38.23 million $ 133,708
Feb 17, 2023 $ 1.16
+1.87%
$ 38.35 million $ 76,315
Feb 16, 2023 $ 1.14
-2.88%
$ 37.65 million $ 298,549
Feb 15, 2023 $ 1.17
+2.03%
$ 38.76 million $ 232,459
Feb 14, 2023 $ 1.15
+0.08%
$ 37.99 million $ 250,657
Feb 13, 2023 $ 1.15
-1.60%
$ 37.96 million $ 273,751
Feb 12, 2023 $ 1.17
+0.53%
$ 38.61 million $ 401,004
Feb 11, 2023 $ 1.16
-1.35%
$ 38.39 million $ 361,652
Feb 10, 2023 $ 1.18
-3.15%
$ 38.91 million $ 196,613
Feb 9, 2023 $ 1.21
-0.52%
$ 40.18 million $ 353,595
Feb 8, 2023 $ 1.22
-1.13%
$ 40.39 million $ 504,026
Feb 7, 2023 $ 1.23
-0.52%
$ 40.85 million $ 487,435
Feb 6, 2023 $ 1.24
+0.19%
$ 41.07 million $ 436,650
Feb 5, 2023 $ 1.24
-0.97%
$ 41.01 million $ 536,170
Feb 4, 2023 $ 1.25
-0.66%
$ 41.4 million $ 531,279
Feb 3, 2023 $ 1.26
+1.41%
$ 41.62 million $ 419,646
Feb 2, 2023 $ 1.24
+0.39%
$ 41.04 million $ 405,073
Feb 1, 2023 $ 1.24
-1.51%
$ 40.88 million $ 209,520
Jan 31, 2023 $ 1.25
+3.37%
$ 41.51 million $ 128,745
Jan 30, 2023 $ 1.21
-2.79%
$ 40.16 million $ 161,451
Jan 29, 2023 $ 1.25
+3.92%
$ 41.31 million $ 358,115
Jan 28, 2023 $ 1.2
-0.65%
$ 39.75 million $ 403,599
Jan 27, 2023 $ 1.21
+0.19%
$ 40.01 million $ 716,372
Jan 26, 2023 $ 1.21
-1.34%
$ 39.96 million $ 607,114
Jan 25, 2023 $ 1.22
+1.58%
$ 40.5 million $ 473,744
Jan 24, 2023 $ 1.21
-6.54%
$ 39.9 million $ 518,221
Jan 23, 2023 $ 1.29
+0.31%
$ 42.69 million $ 348,219
Jan 22, 2023 $ 1.29
-1.61%
$ 42.56 million $ 455,929
Jan 21, 2023 $ 1.31
-0.77%
$ 43.25 million $ 602,406
Jan 20, 2023 $ 1.32
+2.88%
$ 43.6 million $ 159,544
Jan 19, 2023 $ 1.28
-0.62%
$ 42.38 million $ 452,283
Jan 18, 2023 $ 1.29
-1.54%
$ 42.64 million $ 673,099
Jan 17, 2023 $ 1.31
+0.77%
$ 43.22 million $ 635,657
Jan 16, 2023 $ 1.3
-2.36%
$ 42.89 million $ 718,040
Jan 15, 2023 $ 1.33
-3.92%
$ 43.92 million $ 723,347
Jan 14, 2023 $ 1.38
+1.25%
$ 45.72 million $ 729,812