Adshares Historical Data

ADS Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 22, 2025 $0.421
+1.63%
$16.3 million $93,733
Aug 21, 2025 $0.414
-0.64%
$16.04 million $83,221
Aug 20, 2025 $0.417
+0.58%
$16.15 million $41,858
Aug 19, 2025 $0.415
-1.29%
$16.06 million $119,001
Aug 18, 2025 $0.421
-0.47%
$16.29 million $149,894
Aug 17, 2025 $0.423
+0.19%
$16.38 million $40,498
Aug 16, 2025 $0.422
+0.14%
$16.35 million $27,195
Aug 15, 2025 $0.422
-0.56%
$16.33 million $108,051
Aug 14, 2025 $0.424
-1.86%
$16.42 million $134,690
Aug 13, 2025 $0.432
+1.35%
$16.73 million $68,052
Aug 12, 2025 $0.426
+0.53%
$16.51 million $68,209
Aug 11, 2025 $0.424
+0.07%
$16.41 million $88,030
Aug 10, 2025 $0.425
+1.06%
$16.46 million $106,959
Aug 9, 2025 $0.42
-0.13%
$16.29 million $39,780
Aug 8, 2025 $0.421
-0.24%
$16.32 million $41,853
Aug 7, 2025 $0.422
+0.89%
$16.36 million $408,438
Aug 6, 2025 $0.418
-0.08%
$16.21 million $83,964
Aug 5, 2025 $0.419
-0.50%
$16.22 million $77,878
Aug 4, 2025 $0.421
+1.43%
$16.31 million $81,884
Aug 3, 2025 $0.415
-92.16%
$16.1 million $54,524
Aug 2, 2025 $3.08
+636.31%
$118.5 million $58,413
Aug 1, 2025 $0.442
+6.11%
$16.23 million $132,278
Jul 31, 2025 $0.417
-2.76%
$16.15 million $51,045
Jul 30, 2025 $0.429
+1.08%
$16.61 million $68,364
Jul 29, 2025 $0.424
-0.11%
$16.44 million $88,400
Jul 28, 2025 $0.425
-0.95%
$16.46 million $88,900
Jul 27, 2025 $0.429
+0.84%
$16.62 million $38,115
Jul 26, 2025 $0.425
+0.48%
$16.48 million $52,087
Jul 25, 2025 $0.423
-0.29%
$16.4 million $150,689
Jul 24, 2025 $0.424
-0.06%
$16.44 million $100,516
Jul 23, 2025 $0.425
-0.83%
$16.45 million $111,397
Jul 22, 2025 $0.428
+0.96%
$16.59 million $111,990
Jul 21, 2025 $0.424
+0.06%
$16.44 million $92,486
Jul 20, 2025 $0.424
+0.04%
$16.43 million $49,126
Jul 19, 2025 $0.424
+0.80%
$16.42 million $94,576
Jul 18, 2025 $0.42
+0.05%
$16.29 million $16,882
Jul 17, 2025 $0.42
-0.40%
$16.28 million $55,402
Jul 16, 2025 $0.422
-3.25%
$16.36 million $30,866