Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today $0.462
+0.00%
$17.91 million $422,239
Yesterday $0.466
+1.03%
$18.06 million $761,062
Aug 30, 2026 $0.461
-0.86%
$17.88 million $369,917
Aug 29, 2026 $0.465
+0.08%
$18.04 million $137,675
Aug 28, 2026 $0.465
-1.83%
$18.01 million $565,030
Aug 27, 2026 $0.474
-91.85%
$18.35 million $445,264
Aug 26, 2026 $5.81
+10.32%
$225.11 million $102.06 million
Aug 25, 2026 $5.27
+7.14%
$203.85 million $100.44 million
Aug 24, 2026 $4.92
-0.63%
$190.26 million $87.68 million
Aug 23, 2026 $4.95
+8.13%
$192.25 million $85.31 million
Aug 22, 2026 $4.58
+5.16%
$177.48 million $75.28 million
Aug 21, 2026 $4.35
+7.35%
$168.81 million $77.81 million
Aug 20, 2026 $4.06
+7.02%
$157.17 million $69.49 million
Aug 19, 2026 $3.79
+10.06%
$146.94 million $70.62 million
Aug 18, 2026 $3.44
+0.91%
$133.46 million $63.67 million
Aug 17, 2026 $3.42
+8.68%
$132.31 million $62.02 million
Aug 16, 2026 $3.14
-0.78%
$121.76 million $55.9 million
Aug 15, 2026 $3.16
+5.13%
$122.71 million $58.28 million
Aug 14, 2026 $3
-1.15%
$116.54 million $58.3 million
Aug 13, 2026 $3.03
-1.35%
$117.62 million $59.27 million
Aug 12, 2026 $3.07
+7.21%
$119.41 million $62.18 million
Aug 11, 2026 $2.86
+10.46%
$110.82 million $58.7 million
Aug 10, 2026 $2.59
+0.93%
$100.15 million $52.53 million
Aug 9, 2026 $2.57
+5.22%
$99.29 million $50.11 million
Aug 8, 2026 $2.44
+3.87%
$94.45 million $44.27 million
Aug 7, 2026 $2.35
+11.96%
$90.99 million $49.52 million
Aug 6, 2026 $2.1
+10.02%
$81.29 million $45.85 million
Aug 5, 2026 $1.91
+8.69%
$73.84 million $41.67 million
Aug 4, 2026 $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
Download