Adshares Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
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
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