Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
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
May 3, 2025 $ 0.526
+0.63%
$ 20.36 million $ 1,195
May 2, 2025 $ 0.522
-0.56%
$ 20.23 million $ 11,747
May 1, 2025 $ 0.522
-0.21%
$ 20.23 million $ 20,273
Apr 30, 2025 $ 0.523
-1.97%
$ 20.27 million $ 27,993
Apr 29, 2025 $ 0.534
+2.28%
$ 20.68 million $ 1,132
Apr 28, 2025 $ 0.522
-0.01%
$ 20.22 million $ 427
Apr 27, 2025 $ 0.522
+0.23%
$ 20.22 million $ 22,166
Apr 26, 2025 $ 0.52
+2.02%
$ 20.14 million $ 21,174
Apr 25, 2025 $ 0.509
-0.37%
$ 19.71 million $ 8,672
Apr 24, 2025 $ 0.511
-1.93%
$ 19.79 million $ 20,509
Apr 23, 2025 $ 0.517
+4.36%
$ 20.04 million $ 20,108
Apr 22, 2025 $ 0.496
-2.04%
$ 19.21 million $ 127
Apr 21, 2025 $ 0.52
+0.00%
$ 20.15 million $ 100
Apr 20, 2025 $ 0.52
+0.00%
$ 20.15 million $ 100
Apr 17, 2025 $ 0.514
+7.76%
$ 19.93 million $ 161
Apr 16, 2025 $ 0.477
+2.57%
$ 18.49 million $ 498
Apr 15, 2025 $ 0.465
-1.32%
$ 18.03 million $ 3,903
Apr 14, 2025 $ 0.47
-3.23%
$ 18.21 million $ 18,332
Apr 13, 2025 $ 0.486
+0.00%
$ 18.83 million $ 29
Apr 12, 2025 $ 0.546
+0.00%
$ 21.14 million $ 34
Apr 11, 2025 $ 0.546
+18.99%
$ 21.14 million $ 154
Apr 10, 2025 $ 0.459
-10.50%
$ 17.77 million $ 19
Apr 9, 2025 $ 0.512
-0.55%
$ 19.85 million $ 4,447
Apr 8, 2025 $ 0.513
-8.48%
$ 19.86 million $ 7,006
Apr 7, 2025 $ 0.563
+7.00%
$ 21.8 million $ 2,250
Apr 6, 2025 $ 0.526
-1.56%
$ 20.38 million $ 2,614
Apr 5, 2025 $ 0.534
+3.10%
$ 20.7 million $ 3,724
Apr 4, 2025 $ 0.518
+4.22%
$ 20.08 million $ 3,170
Apr 3, 2025 $ 0.497
-1.35%
$ 19.26 million $ 17,050
Apr 2, 2025 $ 0.511
-1.28%
$ 19.78 million $ 24,253
Apr 1, 2025 $ 0.514
-1.78%
$ 19.9 million $ 25,622
Mar 31, 2025 $ 0.523
+1.81%
$ 20.27 million $ 23,189
Mar 30, 2025 $ 0.513
-1.05%
$ 19.88 million $ 27,241
Mar 29, 2025 $ 0.52
-2.06%
$ 20.13 million $ 22,639
Mar 28, 2025 $ 0.534
-0.34%
$ 20.69 million $ 17,353
Mar 27, 2025 $ 0.54
+4.21%
$ 20.92 million $ 28,719
Mar 26, 2025 $ 0.518
-2.00%
$ 20.06 million $ 20,332
Mar 25, 2025 $ 0.532
-1.85%
$ 20.62 million $ 26,500
Mar 24, 2025 $ 0.542
+1.71%
$ 21.01 million $ 32,476