Adshares Historical Data

ADS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 21, 2026 $ 0.718
+0.96%
$ 27.81 million $ 2.1 million
Jan 20, 2026 $ 0.711
-3.78%
$ 27.55 million $ 858,263
Jan 19, 2026 $ 0.739
+392.15%
$ 28.63 million $ 515,724
Jan 18, 2026 $ 0.15
-1.71%
$ 5.8 million $ 2.07 million
Jan 17, 2026 $ 0.152
+2.34%
$ 5.91 million $ 2.07 million
Jan 16, 2026 $ 0.149
+2.00%
$ 5.74 million $ 1.94 million
Jan 15, 2026 $ 0.146
-1.90%
$ 5.64 million $ 1.7 million
Jan 14, 2026 $ 0.149
+6.10%
$ 5.75 million $ 2.42 million
Jan 13, 2026 $ 0.14
+18.44%
$ 5.42 million $ 1.5 million
Jan 12, 2026 $ 0.118
+3.77%
$ 4.58 million $ 6.03 million
Jan 11, 2026 $ 0.114
-0.60%
$ 4.4 million $ 5.69 million
Jan 10, 2026 $ 0.115
-1.64%
$ 4.44 million $ 4.86 million
Jan 9, 2026 $ 0.117
+9.28%
$ 4.52 million $ 4 million
Jan 8, 2026 $ 0.107
+2.15%
$ 4.13 million $ 2.6 million
Jan 7, 2026 $ 0.104
-2.99%
$ 4.06 million $ 1.94 million
Jan 6, 2026 $ 0.108
-11.54%
$ 4.16 million $ 1.79 million
Jan 5, 2026 $ 0.122
+13.37%
$ 4.71 million $ 1.18 million
Jan 4, 2026 $ 0.107
+23.97%
$ 4.16 million $ 76,110
Jan 3, 2026 $ 0.0863
+11.17%
$ 3.33 million $ 57,591
Jan 2, 2026 $ 0.078
-2.59%
$ 3.02 million $ 5.42 million
Jan 1, 2026 $ 0.0801
-2.89%
$ 3.1 million $ 9.5 million
Dec 31, 2025 $ 0.0842
-10.43%
$ 3.19 million $ 9.16 million
Dec 30, 2025 $ 0.0954
-1.89%
$ 3.64 million $ 11.64 million
Dec 29, 2025 $ 0.0962
-2.61%
$ 3.77 million $ 11.27 million
Dec 28, 2025 $ 0.0977
-7.13%
$ 3.83 million $ 11.05 million
Dec 27, 2025 $ 0.103
+1.08%
$ 4.06 million $ 11.04 million
Dec 26, 2025 $ 0.102
-6.03%
$ 3.94 million $ 10.29 million
Dec 25, 2025 $ 0.11
-10.01%
$ 4.21 million $ 10.43 million
Dec 24, 2025 $ 0.122
-12.72%
$ 4.73 million $ 10.96 million
Dec 23, 2025 $ 0.141
-3.58%
$ 5.41 million $ 11.87 million
Dec 22, 2025 $ 0.149
+4.09%
$ 5.65 million $ 11.83 million
Dec 21, 2025 $ 0.143
-3.52%
$ 5.54 million $ 10.78 million
Dec 20, 2025 $ 0.15
-0.95%
$ 5.73 million $ 10.64 million
Dec 19, 2025 $ 0.153
-6.86%
$ 5.85 million $ 10.03 million
Dec 18, 2025 $ 0.165
-7.16%
$ 6.34 million $ 13.29 million
Dec 17, 2025 $ 0.18
-4.31%
$ 6.9 million $ 13.8 million
Dec 16, 2025 $ 0.189
-8.42%
$ 7.27 million $ 13.53 million
Dec 15, 2025 $ 0.208
-10.36%
$ 8 million $ 13.98 million
Dec 14, 2025 $ 0.232
-11.31%
$ 8.98 million $ 14.48 million
Dec 13, 2025 $ 0.262
-19.63%
$ 10.14 million $ 14.41 million
Dec 12, 2025 $ 0.326
-14.49%
$ 12.62 million $ 15.8 million
Dec 11, 2025 $ 0.381
-16.86%
$ 14.75 million $ 16.36 million
Dec 10, 2025 $ 0.459
-8.89%
$ 17.77 million $ 16.94 million
Dec 9, 2025 $ 0.507
-11.54%
$ 19.54 million $ 15.48 million
Dec 8, 2025 $ 0.573
+0.72%
$ 22.19 million $ 14.49 million
Dec 7, 2025 $ 0.569
-10.90%
$ 22.05 million $ 11.32 million
Dec 6, 2025 $ 0.639
-11.41%
$ 24.75 million $ 9.61 million
Dec 5, 2025 $ 0.72
-5.43%
$ 27.99 million $ 6.94 million
Dec 4, 2025 $ 0.764
-6.91%
$ 29.54 million $ 177.06 million
Dec 3, 2025 $ 0.82
+12.22%
$ 31.78 million $ 207.69 million