Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $0.642
+1.50%
$24.85 million $2.27 million
Feb 1, 2026 $0.632
-1.96%
$24.49 million $8.38 million
Jan 31, 2026 $0.645
-5.81%
$24.98 million $13.96 million
Jan 30, 2026 $0.684
-1.45%
$26.51 million $1.31 million
Jan 29, 2026 $0.695
-3.82%
$26.9 million $945,052
Jan 28, 2026 $0.722
+0.12%
$27.97 million $7.9 million
Jan 27, 2026 $0.721
+1.20%
$27.93 million $12.15 million
Jan 26, 2026 $0.713
+2.04%
$27.6 million $788,664
Jan 25, 2026 $0.699
-4.12%
$27.05 million $8.02 million
Jan 24, 2026 $0.729
+1.08%
$28.21 million $8.28 million
Jan 23, 2026 $0.721
+1.40%
$27.93 million $8.56 million
Jan 22, 2026 $0.711
-1.00%
$27.55 million $39.04 million
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