Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 50.98
+1,572.35%
$ 2.31 billion $ 13.95 billion
Mar 2026 $ 3.06
+452.61%
$ 118.45 million $ 1.2 billion
Feb 2026 $ 0.553
-14.22%
$ 21.43 million $ 199.97 million
Jan 2026 $ 0.684
+729.59%
$ 24.98 million $ 145.29 million
Dec 2025 $ 0.0842
-89.05%
$ 3.19 million $ 1.06 billion
Nov 2025 $ 0.758
-11.94%
$ 29.73 million $ 3.57 billion
Oct 2025 $ 0.854
+41.76%
$ 33.34 million $ 890.73 million
Sep 2025 $ 0.594
+47.36%
$ 23.32 million $ 4.33 million
Aug 2025 $ 0.402
-3.40%
$ -- $ 2.49 million
Jul 2025 $ 0.429
-8.12%
$ 16.15 million $ 1.43 million
Jun 2025 $ 0.465
-6.56%
$ 18.08 million $ 374,411
May 2025 $ 0.498
-4.91%
$ 19.2 million $ 537,015
Apr 2025 $ 0.523
+0.04%
$ 20.27 million $ 235,775
Mar 2025 $ 0.523
-4.20%
$ 20.27 million $ 600,835
Feb 2025 $ 0.546
-15.93%
$ 21.16 million $ 854,408
Jan 2025 $ 0.636
-13.02%
$ 29.49 million $ 1.14 million
Dec 2024 $ 0.716
-9.34%
$ 28.33 million $ 4.62 million
Nov 2024 $ 0.794
+259.12%
$ 30.76 million $ 3.38 million
Oct 2024 $ 0.222
+2.03%
$ 8.56 million $ 205,524
Sep 2024 $ 0.218
-6.46%
$ 8.45 million $ 26,655
Aug 2024 $ 0.23
+132.55%
$ 8.93 million $ 44,489
Jul 2024 $ 0.0991
-74.07%
$ 3.84 million $ 88,670
Jun 2024 $ 0.382
+5.44%
$ 14.81 million $ 160,365
May 2024 $ 0.365
-6.97%
$ 14.16 million $ 131,109
Apr 2024 $ 0.402
-15.49%
$ 15.58 million $ 563,635
Mar 2024 $ 0.476
-1.98%
$ 18.43 million $ 5.7 million
Feb 2024 $ 0.486
+41.93%
$ 18.84 million $ 2.59 million
Jan 2024 $ 0.343
-6.74%
$ 13.28 million $ 498,818
Dec 2023 $ 0.367
-44.55%
$ 14.23 million $ 4.05 million
Nov 2023 $ 0.664
+58.62%
$ 25.73 million $ 1.9 million
Oct 2023 $ 0.419
-2.65%
$ 16.22 million $ 1.18 million
Sep 2023 $ 0.43
-30.15%
$ 16.65 million $ 2.66 million
Aug 2023 $ 0.616
-14.40%
$ 23.84 million $ 7.15 million
Jul 2023 $ 0.719
-9.19%
$ 27.88 million $ 7.28 million
Jun 2023 $ 0.792
-5.98%
$ 30.71 million $ 7.27 million
May 2023 $ 0.843
-23.96%
$ 32.69 million $ 11.36 million
Apr 2023 $ 1.11
+23.93%
$ 36.7 million $ 16.91 million
Mar 2023 $ 0.895
-12.95%
$ 29.62 million $ 18.19 million
Feb 2023 $ 1.03
-18.03%
$ 34.02 million $ 6.52 million
Jan 2023 $ 1.25
+2.50%
$ 41.51 million $ 23.94 million
Dec 2022 $ 1.22
-10.15%
$ 40.49 million $ 19.36 million
Nov 2022 $ 1.36
-20.57%
$ 45.07 million $ 19.78 million
Oct 2022 $ 1.71
-15.32%
$ 54.8 million $ 25.25 million
Sep 2022 $ 2.03
-18.58%
$ 62.42 million $ 34.14 million
Aug 2022 $ 2.49
-24.53%
$ 30.09 million $ 37.35 million
Jul 2022 $ 3.3
+86.72%
$ 37.86 million $ 34.93 million
Jun 2022 $ 1.77
-25.98%
$ 9.84 million $ 14.33 million
May 2022 $ 2.4
-42.76%
$ 13.32 million $ 37.87 million
Apr 2022 $ 4.19
-16.37%
$ 21.76 million $ 47.36 million
Mar 2022 $ 5.01
+72.07%
$ 23.48 million $ 30.64 million
Download