Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.517
-0.32%
$ 20.03 million $ 33,453
Mar 11, 2025 $ 0.516
+0.80%
$ 19.99 million $ 28,082
Mar 10, 2025 $ 0.51
-2.25%
$ 19.77 million $ 27,244
Mar 9, 2025 $ 0.526
-3.48%
$ 20.36 million $ 29,996
Mar 8, 2025 $ 0.539
+1.28%
$ 20.9 million $ 26,970
Mar 7, 2025 $ 0.533
-2.93%
$ 20.64 million $ 20,325
Mar 6, 2025 $ 0.549
-0.12%
$ 21.26 million $ 3,458
Mar 5, 2025 $ 0.549
+0.38%
$ 21.28 million $ 3,327
Mar 4, 2025 $ 0.547
+5.59%
$ 21.2 million $ 7,040
Mar 3, 2025 $ 0.518
-6.28%
$ 20.08 million $ 3,786
Mar 2, 2025 $ 0.553
+2.66%
$ 21.43 million $ 2,964
Mar 1, 2025 $ 0.539
-1.36%
$ 20.87 million $ 18,622
Feb 28, 2025 $ 0.546
-1.06%
$ 21.16 million $ 30,248
Feb 27, 2025 $ 0.548
+0.19%
$ 21.22 million $ 25,335
Feb 26, 2025 $ 0.546
-0.33%
$ 21.17 million $ 24,002
Feb 25, 2025 $ 0.549
+3.12%
$ 21.29 million $ 32,377
Feb 24, 2025 $ 0.533
-4.57%
$ 20.64 million $ 36,764
Feb 23, 2025 $ 0.559
-3.62%
$ 21.66 million $ 34,949
Feb 22, 2025 $ 0.585
+4.17%
$ 22.67 million $ 35,282
Feb 21, 2025 $ 0.565
+0.94%
$ 21.89 million $ 35,050
Feb 20, 2025 $ 0.56
-1.01%
$ 21.7 million $ 57,079
Feb 19, 2025 $ 0.57
+0.07%
$ 22.09 million $ 47,306
Feb 18, 2025 $ 0.57
+0.33%
$ 22.07 million $ 54,629
Feb 17, 2025 $ 0.566
+0.27%
$ 21.93 million $ 42,545
Feb 16, 2025 $ 0.565
+0.08%
$ 21.88 million $ 45,546
Feb 15, 2025 $ 0.567
+0.11%
$ 21.96 million $ 45,756
Feb 14, 2025 $ 0.566
+1.61%
$ 21.94 million $ 69,684
Feb 13, 2025 $ 0.556
-3.99%
$ 21.53 million $ 28,304
Feb 12, 2025 $ 0.579
+1.55%
$ 22.42 million $ 47,742
Feb 11, 2025 $ 0.576
+1.98%
$ 22.33 million $ 33,499
Feb 10, 2025 $ 0.565
+1.61%
$ 21.89 million $ 43,760
Feb 9, 2025 $ 0.556
-3.68%
$ 21.55 million $ 60,455
Feb 8, 2025 $ 0.577
+5.17%
$ 22.37 million $ 4,580
Feb 7, 2025 $ 0.549
+0.09%
$ 21.27 million $ 5,784
Feb 6, 2025 $ 0.549
-2.14%
$ 21.25 million $ 5,312
Feb 5, 2025 $ 0.56
+2.73%
$ 67.15 million $ 84
Feb 4, 2025 $ 0.546
-5.43%
$ 144.78 million $ 282
Feb 3, 2025 $ 0.577
-4.50%
$ 48.17 million $ 4,048
Feb 2, 2025 $ 0.604
-7.00%
$ 136.59 million $ 275
Feb 1, 2025 $ 0.65
+0.00%
$ 39.41 million $ 3,733
Jan 31, 2025 $ 0.65
+2.16%
$ 29.49 million $ 1,765
Jan 30, 2025 $ 0.636
+1.19%
$ 24.63 million $ 4,388
Jan 29, 2025 $ 0.628
+3.07%
$ 24.34 million $ 11,287
Jan 28, 2025 $ 0.61
-4.92%
$ 23.62 million $ 9,339
Jan 27, 2025 $ 0.641
+3.28%
$ 24.84 million $ 5,642
Jan 26, 2025 $ 0.621
-1.05%
$ 24.05 million $ 2,218
Jan 25, 2025 $ 0.627
+0.49%
$ 24.31 million $ 2,671
Jan 24, 2025 $ 0.625
-1.53%
$ 24.19 million $ 5,037
Jan 23, 2025 $ 0.625
-3.16%
$ 24.21 million $ 8,689
Jan 22, 2025 $ 0.635
+1.31%
$ 24.6 million $ 15,297