Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
Jul 15, 2025 $0.436
-0.12%
$16.91 million $12,304
Jul 14, 2025 $0.437
-8.63%
$16.93 million $30,454
Jul 13, 2025 $0.478
+0.48%
$18.51 million $5,530
Jul 12, 2025 $0.475
-1.80%
$18.39 million $13,064
Jul 11, 2025 $0.483
+2.86%
$18.71 million $26,018
Jul 10, 2025 $0.484
-1.04%
$18.7 million $15,170
Jul 9, 2025 $0.489
+6.21%
$18.96 million $11,452
Jul 8, 2025 $0.461
+14.14%
$17.85 million $9,623
Jul 7, 2025 $0.404
-14.28%
$15.64 million $122,016
Jul 6, 2025 $0.471
+2.41%
$18.24 million $3,185
Jul 5, 2025 $0.46
-1.19%
$17.81 million $2,458
Jul 4, 2025 $0.465
-1.45%
$18.03 million $8,062
Jul 3, 2025 $0.472
-3.74%
$18.29 million $6,423
Jul 2, 2025 $0.491
+7.34%
$19.01 million $13,707
Jul 1, 2025 $0.457
-2.04%
$17.71 million $1,264
Jun 30, 2025 $0.467
+0.25%
$18.08 million $5,343
Jun 29, 2025 $0.465
-0.53%
$18.03 million $3,556
Jun 28, 2025 $0.468
-0.03%
$18.13 million $4,763
Jun 27, 2025 $0.468
-0.74%
$18.13 million $7,629
Jun 26, 2025 $0.472
+2.39%
$18.27 million $11,757
Jun 25, 2025 $0.46
+2.68%
$17.83 million $1,681
Jun 24, 2025 $0.448
-4.47%
$17.36 million $15,925
Jun 23, 2025 $0.469
+0.80%
$18.18 million $7,252
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