Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.57
+3.18%
$ 22.17 million $ 207,123
Sep 27, 2025 $ 0.552
+0.57%
$ 21.38 million $ 137,668
Sep 26, 2025 $ 0.548
+1.43%
$ 21.25 million $ 318,410
Sep 25, 2025 $ 0.542
-3.06%
$ 20.98 million $ 301,546
Sep 24, 2025 $ 0.56
+0.31%
$ 21.67 million $ 171,919
Sep 23, 2025 $ 0.558
-0.41%
$ 21.62 million $ 169,691
Sep 22, 2025 $ 0.56
-2.84%
$ 21.71 million $ 342,099
Sep 21, 2025 $ 0.577
+1.44%
$ 22.32 million $ 184,405
Sep 20, 2025 $ 0.567
+1.46%
$ 22.08 million $ 171,794
Sep 19, 2025 $ 0.558
+0.23%
$ 21.64 million $ 246,709
Sep 18, 2025 $ 0.557
+0.50%
$ 21.56 million $ 117,351
Sep 17, 2025 $ 0.554
+0.51%
$ 21.49 million $ 181,921
Sep 16, 2025 $ 0.552
+0.24%
$ 21.36 million $ 104,132
Sep 15, 2025 $ 0.55
-1.12%
$ 21.33 million $ 37,868
Sep 14, 2025 $ 0.557
+0.24%
$ 21.54 million $ 32,542
Sep 13, 2025 $ 0.556
+7.36%
$ 21.53 million $ 311,017
Sep 12, 2025 $ 0.517
+1.50%
$ 20.04 million $ 117,122
Sep 11, 2025 $ 0.51
+0.85%
$ 19.74 million $ 98,490
Sep 10, 2025 $ 0.505
+13.11%
$ 19.58 million $ 408,843
Sep 9, 2025 $ 0.447
+8.20%
$ 17.3 million $ 279,305
Sep 8, 2025 $ 0.413
+0.53%
$ 15.99 million $ 2,085
Sep 7, 2025 $ 0.411
+0.61%
$ 15.91 million $ 43,086
Sep 5, 2025 $ 0.407
-0.30%
$ 15.72 million $ 49,401
Sep 4, 2025 $ 0.409
+1.15%
$ -- $ 43,221
Sep 3, 2025 $ 0.404
-6.33%
$ 15.65 million $ 45,754
Sep 2, 2025 $ 0.431
+9.74%
$ 16.71 million $ 1
Sep 1, 2025 $ 0.393
-2.46%
$ 15.23 million $ 21
Aug 30, 2025 $ 0.402
+0.17%
$ 15.59 million $ 880
Aug 29, 2025 $ 0.402
-2.81%
$ 15.56 million $ 49,669
Aug 28, 2025 $ 0.413
+0.73%
$ 16 million $ 4,255
Aug 27, 2025 $ 0.411
+0.22%
$ 15.89 million $ 48,720
Aug 26, 2025 $ 0.409
+0.76%
$ 15.88 million $ 47,891
Aug 25, 2025 $ 0.406
-2.15%
$ 15.71 million $ 51,945
Aug 24, 2025 $ 0.415
-0.61%
$ 16.08 million $ 77,074
Aug 23, 2025 $ 0.417
-0.86%
$ 16.17 million $ 101,724
Aug 22, 2025 $ 0.421
+1.63%
$ 16.3 million $ 93,733
Aug 21, 2025 $ 0.414
-0.64%
$ 16.04 million $ 83,221
Aug 20, 2025 $ 0.417
+0.58%
$ 16.15 million $ 41,858
Aug 19, 2025 $ 0.415
-1.29%
$ 16.06 million $ 119,001
Aug 18, 2025 $ 0.421
-0.47%
$ 16.29 million $ 149,894
Aug 17, 2025 $ 0.423
+0.19%
$ 16.38 million $ 40,498
Aug 16, 2025 $ 0.422
+0.14%
$ 16.35 million $ 27,195
Aug 15, 2025 $ 0.422
-0.56%
$ 16.33 million $ 108,051
Aug 14, 2025 $ 0.424
-1.86%
$ 16.42 million $ 134,690
Aug 13, 2025 $ 0.432
+1.35%
$ 16.73 million $ 68,052
Aug 12, 2025 $ 0.426
+0.53%
$ 16.51 million $ 68,209
Aug 11, 2025 $ 0.424
+0.07%
$ 16.41 million $ 88,030
Aug 10, 2025 $ 0.425
+1.06%
$ 16.46 million $ 106,959
Aug 9, 2025 $ 0.42
-0.13%
$ 16.29 million $ 39,780
Aug 8, 2025 $ 0.421
-0.24%
$ 16.32 million $ 41,853