Adshares Historical Data

ADS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 3, 2023 $ 1.25
+0.30%
$ 41.27 million $ 1.44 million
Jan 2, 2023 $ 1.24
+0.46%
$ 41.15 million $ 1.04 million
Jan 1, 2023 $ 1.24
+1.15%
$ 40.96 million $ 1.1 million
Dec 31, 2022 $ 1.22
-1.24%
$ 40.49 million $ 1.2 million
Dec 30, 2022 $ 1.24
+0.54%
$ 41 million $ 1.3 million
Dec 29, 2022 $ 1.23
-1.73%
$ 40.78 million $ 1.51 million
Dec 28, 2022 $ 1.25
-2.70%
$ 41.42 million $ 1.55 million
Dec 27, 2022 $ 1.29
+2.07%
$ 42.62 million $ 1.52 million
Dec 26, 2022 $ 1.26
-1.33%
$ 41.77 million $ 292,234
Dec 25, 2022 $ 1.28
+0.44%
$ 42.34 million $ 215,424
Dec 24, 2022 $ 1.27
-0.50%
$ 42.15 million $ 176,322
Dec 23, 2022 $ 1.28
-0.20%
$ 42.36 million $ 152,682
Dec 22, 2022 $ 1.28
-0.07%
$ 42.45 million $ 164,775
Dec 21, 2022 $ 1.28
-1.29%
$ 42.48 million $ 246,169
Dec 20, 2022 $ 1.3
+3.22%
$ 43.03 million $ 268,167
Dec 19, 2022 $ 1.26
-2.57%
$ 41.69 million $ 483,971
Dec 18, 2022 $ 1.29
+1.41%
$ 42.79 million $ 425,588
Dec 17, 2022 $ 1.28
+0.53%
$ 42.19 million $ 443,546
Dec 16, 2022 $ 1.27
-2.16%
$ 41.97 million $ 593,461
Dec 15, 2022 $ 1.3
-3.03%
$ 42.89 million $ 642,462
Dec 14, 2022 $ 1.34
-0.93%
$ 44.23 million $ 637,559
Dec 13, 2022 $ 1.35
+0.74%
$ 44.65 million $ 603,401
Dec 12, 2022 $ 1.34
+0.64%
$ 44.3 million $ 617,891
Dec 11, 2022 $ 1.33
-1.78%
$ 44.02 million $ 648,908
Dec 10, 2022 $ 1.35
-0.85%
$ 44.82 million $ 675,877
Dec 9, 2022 $ 1.37
-0.06%
$ 45.2 million $ 664,851
Dec 8, 2022 $ 1.37
+0.75%
$ 45.25 million $ 576,880
Dec 7, 2022 $ 1.36
-0.16%
$ 44.92 million $ 522,045
Dec 6, 2022 $ 1.36
+1.13%
$ 44.99 million $ 571,862
Dec 5, 2022 $ 1.34
+9.20%
$ 44.49 million $ 510,320
Dec 4, 2022 $ 1.23
-1.49%
$ 40.74 million $ 509,468
Dec 3, 2022 $ 1.25
-1.90%
$ 41.39 million $ 500,606
Dec 2, 2022 $ 1.27
-3.45%
$ 42.13 million $ 572,405
Dec 1, 2022 $ 1.32
-3.25%
$ 43.6 million $ 568,582
Nov 30, 2022 $ 1.36
-1.03%
$ 45.07 million $ 544,124
Nov 29, 2022 $ 1.38
+1.30%
$ 45.53 million $ 556,496
Nov 28, 2022 $ 1.36
-3.83%
$ 44.99 million $ 686,750
Nov 27, 2022 $ 1.41
-5.55%
$ 46.78 million $ 305,072
Nov 26, 2022 $ 1.5
+4.59%
$ 49.53 million $ 365,698
Nov 25, 2022 $ 1.43
+1.71%
$ 47.35 million $ 437,490
Nov 24, 2022 $ 1.41
+0.32%
$ 46.54 million $ 654,101
Nov 23, 2022 $ 1.4
+5.05%
$ 46.39 million $ 616,116
Nov 22, 2022 $ 1.34
+0.75%
$ 44.21 million $ 738,706
Nov 21, 2022 $ 1.33
-5.61%
$ 43.9 million $ 614,602
Nov 20, 2022 $ 1.41
+1.40%
$ 46.53 million $ 782,224
Nov 19, 2022 $ 1.39
+0.27%
$ 45.89 million $ 815,672
Nov 18, 2022 $ 1.38
+1.14%
$ 45.77 million $ 699,463
Nov 17, 2022 $ 1.37
-1.26%
$ 45.25 million $ 661,096
Nov 16, 2022 $ 1.39
-1.26%
$ 45.83 million $ 719,784
Nov 15, 2022 $ 1.4
-0.18%
$ 46.41 million $ 729,585