Adshares Historical Data

ADS Page 6
Download
Date Close Price change Market cap Trading volume
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
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