Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
May 4 $ 187.16
+122.19%
$ 7.25 billion $ 18.6 billion
Apr 27 $ 84.53
+90.18%
$ 3.28 billion $ 4.12 billion
Apr 20 $ 39.98
+75.31%
$ 1.72 billion $ 4.18 billion
Apr 13 $ 21.64
+68.78%
$ 883.84 million $ 2.39 billion
Apr 6 $ 12.71
+72.55%
$ 496.66 million $ 1.76 billion
Mar 30 $ 7.32
+175.44%
$ 283.45 million $ 795.09 million
Mar 23 $ 2.66
-4.24%
$ 102.98 million $ 516.93 million
Mar 16 $ 2.78
-10.15%
$ 107.55 million $ 326.72 million
Mar 9 $ 3.09
+231.99%
$ 119.69 million $ 175.71 million
Mar 2 $ 0.697
+26.80%
$ 36.09 million $ 34.25 million
Feb 23 $ 0.55
-0.63%
$ 21.3 million $ 29.97 million
Feb 16 $ 0.585
+3.05%
$ 21.42 million $ 52.09 million
Feb 9 $ 0.575
-2.18%
$ 21.98 million $ 46.86 million
Feb 2 $ 0.588
-6.96%
$ 22.78 million $ 45.58 million
Jan 26 $ 0.645
-7.67%
$ 24.49 million $ 37.04 million
Jan 19 $ 0.729
+384.97%
$ 27.05 million $ 59.35 million
Jan 12 $ 0.152
+33.28%
$ 5.8 million $ 15.65 million
Jan 5 $ 0.115
+6.83%
$ 4.4 million $ 16.37 million
Dec 29 $ 0.0863
-12.61%
$ 4.16 million $ 47.05 million
Dec 22 $ 0.103
-28.07%
$ 3.83 million $ 66.42 million
Dec 15 $ 0.15
-35.47%
$ 5.54 million $ 75.26 million
Dec 8 $ 0.262
-53.98%
$ 8.98 million $ 93.49 million
Dec 1 $ 0.639
-16.88%
$ 22.05 million $ 746.7 million
Nov 24 $ 0.758
+6.96%
$ 29.73 million $ 952.74 million
Nov 17 $ 0.702
-6.73%
$ 27.43 million $ 790.67 million
Nov 10 $ 0.761
-4.55%
$ 29.13 million $ 598.94 million
Nov 3 $ 0.779
-9.52%
$ 31.06 million $ 635.31 million
Oct 27 $ 0.865
-6.01%
$ 33.42 million $ 524.75 million
Oct 20 $ 0.908
+25.71%
$ 35.75 million $ 325.66 million
Oct 13 $ 0.743
-5.03%
$ 28.23 million $ 95.7 million
Oct 6 $ 0.734
-7.60%
$ 30.28 million $ 21.94 million
Sep 29 $ 0.691
+20.58%
$ 30.78 million $ 2.03 million
Sep 22 $ 0.552
-4.26%
$ 22.17 million $ 1.44 million
Sep 15 $ 0.567
+1.91%
$ 22.32 million $ 859,777
Sep 8 $ 0.556
+35.34%
$ 21.54 million $ 1.22 million
Sep 1 $ 0.407
+0.86%
$ 15.91 million $ 138,398
Aug 25 $ 0.402
-3.07%
$ -- $ 203,359
Aug 18 $ 0.417
-1.27%
$ 16.08 million $ 589,431
Aug 11 $ 0.423
-0.13%
$ 16.38 million $ 534,724
Aug 4 $ 0.42
+1.31%
$ 16.46 million $ 733,798
Jul 28 $ 0.415
-3.31%
$ 16.1 million $ 541,924
Jul 21 $ 0.425
+0.33%
$ 16.62 million $ 619,165
Jul 14 $ 0.424
-11.38%
$ 16.43 million $ 240,484
Jul 7 $ 0.475
+0.80%
$ 18.51 million $ 197,342
Jun 30 $ 0.46
-1.20%
$ 18.24 million $ 37,258
Jun 23 $ 0.468
+0.53%
$ 18.03 million $ 49,007
Jun 16 $ 0.473
-1.79%
$ 18.03 million $ 96,023
Jun 9 $ 0.479
-5.38%
$ 18.89 million $ 46,122
Jun 2 $ 0.488
-1.05%
$ 19.62 million $ 127,359
May 26 $ 0.501
-0.31%
$ 19.41 million $ 87,133
Download