Adshares Historical Data

ADS Page 6
Download
Date Close Price change Market cap Trading volume
Oct 13, 2025 $ 0.789
+0.88%
$ 30.56 million $ 1 million
Oct 12, 2025 $ 0.782
+6.52%
$ 30.28 million $ 8 million
Oct 11, 2025 $ 0.734
-4.27%
$ 28.34 million $ 4.4 million
Oct 10, 2025 $ 0.765
-4.23%
$ 29.62 million $ 1.16 million
Oct 9, 2025 $ 0.8
-1.44%
$ 30.81 million $ 9.74 million
Oct 8, 2025 $ 0.812
+3.65%
$ 31.36 million $ 5.67 million
Oct 7, 2025 $ 0.783
-3.15%
$ 30.34 million $ 657,524
Oct 6, 2025 $ 0.809
+1.76%
$ 31.32 million $ 317,977
Oct 5, 2025 $ 0.795
+15.03%
$ 30.78 million $ 922,808
Oct 4, 2025 $ 0.691
+1.01%
$ 26.76 million $ 244,327
Oct 3, 2025 $ 0.683
+3.99%
$ 26.49 million $ 495,061
Oct 2, 2025 $ 0.656
+3.80%
$ 25.42 million $ 379,205
Oct 1, 2025 $ 0.629
+4.50%
$ 24.47 million $ 324,119
Sep 30, 2025 $ 0.603
+1.48%
$ 23.32 million $ 380,153
Sep 29, 2025 $ 0.594
+3.70%
$ 23.01 million $ 204,960
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