Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today $ 1.78
+0.13%
$ 68.61 million $ 38.37 million
Yesterday $ 1.75
+6.02%
$ 68.02 million $ 38.67 million
Aug 3, 2026 $ 1.65
+11.36%
$ 64.09 million $ 34.35 million
Aug 2, 2026 $ 1.48
+8.13%
$ 57.54 million $ 26.68 million
Aug 1, 2026 $ 1.37
+11.97%
$ 53.21 million $ 28.24 million
Jul 31, 2026 $ 1.23
+7.02%
$ 47.56 million $ 26.49 million
Jul 30, 2026 $ 1.15
+7.82%
$ 44.4 million $ 29.47 million
Jul 29, 2026 $ 1.06
+10.48%
$ 41.1 million $ 34.9 million
Jul 28, 2026 $ 0.963
+5.02%
$ 37.34 million $ 33.32 million
Jul 27, 2026 $ 0.917
+4.80%
$ 35.56 million $ 31.54 million
Jul 26, 2026 $ 0.871
-2.67%
$ 33.91 million $ 29.54 million
Jul 25, 2026 $ 0.895
-1.50%
$ 34.55 million $ 28.11 million
Jul 24, 2026 $ 0.907
+8.31%
$ 35.09 million $ 27.65 million
Jul 23, 2026 $ 0.838
+4.08%
$ 32.32 million $ 20.82 million
Jul 22, 2026 $ 0.805
+6.79%
$ 31.21 million $ 15.97 million
Jul 21, 2026 $ 0.754
+9.21%
$ 29.23 million $ 17.05 million
Jul 20, 2026 $ 0.691
+5.09%
$ 26.75 million $ 14.66 million
Jul 19, 2026 $ 0.657
-0.22%
$ 25.49 million $ 14.76 million
Jul 18, 2026 $ 0.662
+0.22%
$ 25.53 million $ 14.06 million
Jul 17, 2026 $ 0.659
+2.42%
$ 25.58 million $ 12.71 million
Jul 16, 2026 $ 0.641
+5.41%
$ 24.95 million $ 12.36 million
Jul 15, 2026 $ 0.609
+5.09%
$ 23.54 million $ 11.71 million
Jul 14, 2026 $ 0.581
+5.41%
$ 22.47 million $ 10.66 million
Jul 13, 2026 $ 0.551
+13.63%
$ 21.35 million $ 10.22 million
Jul 12, 2026 $ 0.484
+15.29%
$ 18.78 million $ 8.63 million
Jul 11, 2026 $ 0.419
+2.05%
$ 16.25 million $ 7.64 million
Jul 10, 2026 $ 0.411
-1.40%
$ 15.93 million $ 7.95 million
Jul 9, 2026 $ 0.417
-100.00%
$ 16.18 million $ 8.17 million
Jul 8, 2026 $ 27,847.37
+9.92%
$ 1.08 trillion $ 549.14 billion
Jul 7, 2026 $ 25,398.9
-1.28%
$ 981.71 billion $ 480.67 billion
Jul 6, 2026 $ 25,673.71
+4.11%
$ 998.08 billion $ 467.23 billion
Jul 5, 2026 $ 24,637.54
+7.76%
$ 954.7 billion $ 450.69 billion
Jul 4, 2026 $ 22,774.99
+12.42%
$ 886.3 billion $ 397.92 billion
Jul 3, 2026 $ 20,258.86
+9.15%
$ 784.86 billion $ 356.86 billion
Jul 2, 2026 $ 18,565.72
+4.73%
$ 719.87 billion $ 313.33 billion
Jul 1, 2026 $ 17,747.42
+9.64%
$ 687.71 billion $ 307.79 billion
Jun 30, 2026 $ 16,202.11
+16.67%
$ 627.83 billion $ 274.13 billion
Jun 29, 2026 $ 13,881.39
+11.07%
$ 537.87 billion $ 240.6 billion
Jun 28, 2026 $ 12,502.83
+6.66%
$ 484.48 billion $ 237.09 billion
Jun 27, 2026 $ 11,718.79
-1.82%
$ 454.1 billion $ 209.87 billion
Jun 26, 2026 $ 11,953.38
+9.01%
$ 463.19 billion $ 209.69 billion
Jun 25, 2026 $ 10,975.24
+1.89%
$ 425.29 billion $ 175.72 billion
Jun 24, 2026 $ 10,785.45
+5.07%
$ 417.93 billion $ 201.32 billion
Jun 23, 2026 $ 10,260.14
+11.13%
$ 397.58 billion $ 201.21 billion
Jun 22, 2026 $ 9,215.46
+9.41%
$ 357.1 billion $ 185.33 billion
Jun 21, 2026 $ 8,422
+10.43%
$ 326.35 billion $ 171.55 billion
Jun 20, 2026 $ 7,620.71
+7.54%
$ 295.3 billion $ 160.28 billion
Jun 19, 2026 $ 7,070.32
+9.24%
$ 273.97 billion $ 153.17 billion
Jun 18, 2026 $ 6,471.72
+5.18%
$ 250.78 billion $ 139.21 billion
Jun 17, 2026 $ 6,175.91
+18.26%
$ 239.31 billion $ 129.1 billion
Download