Adshares Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $ 0.466
-1.58%
$ 18.03 million $ 13,352
Jun 21, 2025 $ 0.473
-2.91%
$ 18.32 million $ 12,510
Jun 20, 2025 $ 0.487
+0.07%
$ 18.87 million $ 4,480
Jun 19, 2025 $ 0.487
+1.48%
$ 18.86 million $ 12,966
Jun 18, 2025 $ 0.48
-1.39%
$ 18.58 million $ 9,187
Jun 17, 2025 $ 0.483
+0.54%
$ 18.72 million $ 37,575
Jun 16, 2025 $ 0.481
-0.19%
$ 18.62 million $ 19,305
Jun 15, 2025 $ 0.488
+1.75%
$ 18.89 million $ 13,514
Jun 14, 2025 $ 0.479
+2.47%
$ 18.57 million $ 7,796
Jun 13, 2025 $ 0.472
-2.55%
$ 18.3 million $ 10,036
Jun 12, 2025 $ 0.501
+1.60%
$ 19.39 million $ 3,025
Jun 11, 2025 $ 0.493
-1.02%
$ 19.08 million $ 3,266
Jun 10, 2025 $ 0.498
-0.35%
$ 19.29 million $ 4,601
Jun 9, 2025 $ 0.503
-0.77%
$ 19.47 million $ 17,397
Jun 8, 2025 $ 0.507
+3.82%
$ 19.62 million $ 9,959
Jun 7, 2025 $ 0.488
+0.53%
$ 18.91 million $ 10,670
Jun 6, 2025 $ 0.488
-3.95%
$ 18.9 million $ 19,287
Jun 5, 2025 $ 0.508
+1.74%
$ 19.68 million $ 5,945
Jun 4, 2025 $ 0.499
-0.85%
$ 19.32 million $ 23,196
Jun 3, 2025 $ 0.506
+0.66%
$ 19.6 million $ 15,102
Jun 2, 2025 $ 0.502
+1.80%
$ 19.45 million $ 53,158
Jun 1, 2025 $ 0.501
+0.58%
$ 19.41 million $ 15,519
May 31, 2025 $ 0.496
+1.33%
$ 19.2 million $ 18,363
May 30, 2025 $ 0.498
-0.76%
$ 19.28 million $ 14,498
May 29, 2025 $ 0.501
-0.26%
$ 19.43 million $ 2,296
May 28, 2025 $ 0.503
-0.72%
$ 19.48 million $ 4,257
May 27, 2025 $ 0.512
+0.32%
$ 19.84 million $ 15,156
May 26, 2025 $ 0.509
+1.36%
$ 19.74 million $ 17,045
May 25, 2025 $ 0.503
-1.43%
$ 19.49 million $ 14,188
May 24, 2025 $ 0.51
+1.88%
$ 19.76 million $ 23,205
May 23, 2025 $ 0.508
-5.77%
$ 19.66 million $ 23,645
May 22, 2025 $ 0.533
+4.94%
$ 20.63 million $ 5,719
May 21, 2025 $ 0.506
-0.43%
$ 19.61 million $ 26,048
May 20, 2025 $ 0.513
+0.51%
$ 19.89 million $ 26,270
May 19, 2025 $ 0.513
+1.72%
$ 19.88 million $ 20,904
May 18, 2025 $ 0.509
+1.95%
$ 19.72 million $ 21,469
May 17, 2025 $ 0.506
-0.41%
$ 19.61 million $ 22,509
May 16, 2025 $ 0.507
-1.69%
$ 19.65 million $ 32,362
May 15, 2025 $ 0.521
-0.29%
$ 20.16 million $ 29,137
May 14, 2025 $ 0.522
+2.31%
$ 20.22 million $ 26,899
May 13, 2025 $ 0.51
-0.64%
$ 19.76 million $ 30,226
May 12, 2025 $ 0.513
+0.07%
$ 19.87 million $ 28,769
May 11, 2025 $ 0.513
-4.90%
$ 19.86 million $ 26,281
May 10, 2025 $ 0.539
+4.05%
$ 20.89 million $ 25,064
May 9, 2025 $ 0.529
+2.50%
$ 20.5 million $ 32,410
May 8, 2025 $ 0.515
-1.87%
$ 19.95 million $ 17,012
May 7, 2025 $ 0.525
-0.17%
$ 20.33 million $ 1,258
May 6, 2025 $ 0.526
+0.01%
$ 20.36 million $ 12,123
May 5, 2025 $ 0.526
+0.01%
$ 20.36 million $ 3,961
May 4, 2025 $ 0.526
+0.00%
$ 20.36 million $ 1,088