Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.731
+2.51%
$ 28.3 million $ 176.1 million
Dec 1, 2025 $ 0.708
-7.83%
$ 27.44 million $ 169.3 million
Nov 30, 2025 $ 0.765
+1.38%
$ 29.73 million $ 176.45 million
Nov 29, 2025 $ 0.758
-1.80%
$ 29.22 million $ 172.54 million
Nov 28, 2025 $ 0.765
-0.02%
$ 29.9 million $ 171.5 million
Nov 27, 2025 $ 0.759
+1.72%
$ 29.66 million $ 166.01 million
Nov 26, 2025 $ 0.733
+9.92%
$ 28.89 million $ 151.96 million
Nov 25, 2025 $ 0.687
-5.72%
$ 25.84 million $ 139.9 million
Nov 24, 2025 $ 0.743
+4.90%
$ 28.2 million $ 150.84 million
Nov 23, 2025 $ 0.709
+0.57%
$ 27.43 million $ 139.85 million
Nov 22, 2025 $ 0.702
+0.84%
$ 27.23 million $ 137.41 million
Nov 21, 2025 $ 0.69
-2.87%
$ 26.96 million $ 131.62 million
Nov 20, 2025 $ 0.706
-9.33%
$ 27.51 million $ 130.87 million
Nov 19, 2025 $ 0.779
+4.73%
$ 30.16 million $ 130.11 million
Nov 18, 2025 $ 0.729
+1.43%
$ 28.79 million $ 133.23 million
Nov 17, 2025 $ 0.72
-4.32%
$ 27.89 million $ 127.44 million
Nov 16, 2025 $ 0.744
-2.23%
$ 29.13 million $ 130.2 million
Nov 15, 2025 $ 0.761
+1.50%
$ 29.49 million $ 128.01 million
Nov 14, 2025 $ 0.75
-0.82%
$ 29.03 million $ 118.36 million
Nov 13, 2025 $ 0.764
-8.32%
$ 29.29 million $ 114.77 million
Nov 12, 2025 $ 0.834
+4.42%
$ 32.3 million $ 1.05 million
Nov 11, 2025 $ 0.797
-2.79%
$ 30.87 million $ 117.16 million
Nov 10, 2025 $ 0.819
+2.80%
$ 31.74 million $ 119.58 million
Nov 9, 2025 $ 0.796
+2.19%
$ 31.06 million $ 117.98 million
Nov 8, 2025 $ 0.779
-0.20%
$ 30.2 million $ 112.87 million
Nov 7, 2025 $ 0.778
+0.08%
$ 30.15 million $ 112.1 million
Nov 6, 2025 $ 0.778
-1.68%
$ 30.13 million $ 106.08 million
Nov 5, 2025 $ 0.791
+5.01%
$ 30.63 million $ 106.32 million
Nov 4, 2025 $ 0.753
-5.10%
$ 29.17 million $ 97.13 million
Nov 3, 2025 $ 0.795
-7.76%
$ 30.79 million $ 100.81 million
Nov 2, 2025 $ 0.861
-0.46%
$ 33.42 million $ 103.51 million
Nov 1, 2025 $ 0.865
+0.56%
$ 33.53 million $ 98.37 million
Oct 31, 2025 $ 0.87
+0.81%
$ 33.34 million $ 94.58 million
Oct 30, 2025 $ 0.854
-2.53%
$ 33.88 million $ 88.69 million
Oct 29, 2025 $ 0.876
-0.72%
$ 33.9 million $ 84.23 million
Oct 28, 2025 $ 0.882
-4.46%
$ 34.23 million $ 81.25 million
Oct 27, 2025 $ 0.923
+0.25%
$ 35.67 million $ 77.63 million
Oct 26, 2025 $ 0.918
+1.38%
$ 35.75 million $ 74 million
Oct 25, 2025 $ 0.908
+1.09%
$ 35.19 million $ 68.37 million
Oct 24, 2025 $ 0.904
+0.69%
$ 34.81 million $ 64.85 million
Oct 23, 2025 $ 0.885
-0.92%
$ 34.63 million $ 60.03 million
Oct 22, 2025 $ 0.891
+2.15%
$ 34.61 million $ 56.89 million
Oct 21, 2025 $ 0.87
+12.78%
$ 33.94 million $ 44.15 million
Oct 20, 2025 $ 0.764
+5.73%
$ 29.41 million $ 31.38 million
Oct 19, 2025 $ 0.742
+1.53%
$ 28.23 million $ 31.25 million
Oct 18, 2025 $ 0.743
+3.34%
$ 28.2 million $ 26.52 million
Oct 17, 2025 $ 0.735
+1.86%
$ 27.86 million $ 22 million
Oct 16, 2025 $ 0.727
-1.72%
$ 28.3 million $ 17.97 million
Oct 15, 2025 $ 0.739
-5.03%
$ 28.61 million $ 13.59 million
Oct 14, 2025 $ 0.778
-1.36%
$ 30.14 million $ 14.61 million