Adshares Historical Data

ADS Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 14, 2022 $ 1.41
-2.15%
$ 46.49 million $ 759,275
Nov 13, 2022 $ 1.44
+0.84%
$ 47.56 million $ 955,217
Nov 12, 2022 $ 1.43
-0.18%
$ 47.22 million $ 714,316
Nov 11, 2022 $ 1.43
-3.08%
$ 47.3 million $ 852,670
Nov 10, 2022 $ 1.47
+2.55%
$ 48.76 million $ 837,866
Nov 9, 2022 $ 1.44
-8.52%
$ 47.6 million $ 711,191
Nov 8, 2022 $ 1.57
-6.61%
$ 51.99 million $ 1.07 million
Nov 7, 2022 $ 1.68
-1.27%
$ 55.67 million $ 1.13 million
Nov 6, 2022 $ 1.7
-1.08%
$ 56.41 million $ 1.02 million
Nov 5, 2022 $ 1.73
+1.19%
$ 57.14 million $ 540,471
Nov 4, 2022 $ 1.71
-0.02%
$ 56.47 million $ 93,579
Nov 3, 2022 $ 1.71
+1.09%
$ 56.48 million $ 334,964
Nov 2, 2022 $ 1.69
-1.14%
$ 55.91 million $ 588,698
Nov 1, 2022 $ 1.71
-0.30%
$ 56.57 million $ 247,239
Oct 31, 2022 $ 1.71
+0.20%
$ 54.8 million $ 430,081
Oct 30, 2022 $ 1.71
-3.99%
$ 54.69 million $ 312,945
Oct 29, 2022 $ 1.78
+1.95%
$ 56.96 million $ 434,261
Oct 28, 2022 $ 1.75
+2.19%
$ 55.87 million $ 657,543
Oct 27, 2022 $ 1.71
-7.31%
$ 54.68 million $ 835,491
Oct 26, 2022 $ 1.84
+2.62%
$ 58.94 million $ 928,625
Oct 25, 2022 $ 1.8
+7.20%
$ 57.42 million $ 723,885
Oct 24, 2022 $ 1.68
-1.48%
$ 53.56 million $ 552,862
Oct 23, 2022 $ 1.7
-0.48%
$ 54.21 million $ 572,382
Oct 22, 2022 $ 1.7
-3.79%
$ 54.47 million $ 771,745
Oct 21, 2022 $ 1.77
-2.26%
$ 56.62 million $ 778,675
Oct 20, 2022 $ 1.81
+2.02%
$ 57.93 million $ 855,885
Oct 19, 2022 $ 1.78
+2.12%
$ 56.78 million $ 799,994
Oct 18, 2022 $ 1.74
+0.26%
$ 55.62 million $ 764,183
Oct 17, 2022 $ 1.74
+1.21%
$ 55.48 million $ 962,236
Oct 16, 2022 $ 1.72
+0.81%
$ 54.84 million $ 858,422
Oct 15, 2022 $ 1.7
-1.66%
$ 54.35 million $ 982,662
Oct 14, 2022 $ 1.73
-0.89%
$ 55.27 million $ 1.04 million
Oct 13, 2022 $ 1.75
+0.22%
$ 55.77 million $ 1.1 million
Oct 12, 2022 $ 1.74
+1.77%
$ 55.64 million $ 954,369
Oct 11, 2022 $ 1.71
-2.48%
$ 54.67 million $ 906,806
Oct 10, 2022 $ 1.75
-9.07%
$ 56.07 million $ 874,032
Oct 9, 2022 $ 1.93
-0.48%
$ 61.65 million $ 1.17 million
Oct 8, 2022 $ 1.94
-0.17%
$ 61.94 million $ 1.15 million
Oct 7, 2022 $ 1.94
-0.76%
$ 62.03 million $ 941,526
Oct 6, 2022 $ 1.96
-1.44%
$ 62.5 million $ 810,822