Adshares Historical Data

ADS Page 25
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $ 0.978
+7.93%
$ 32.36 million $ 572,024
Apr 4, 2023 $ 0.906
+0.82%
$ 29.98 million $ 332,984
Apr 3, 2023 $ 0.899
-2.53%
$ 29.74 million $ 166,550
Apr 2, 2023 $ 0.922
+0.97%
$ 30.51 million $ 332,112
Apr 1, 2023 $ 0.913
+2.04%
$ 30.22 million $ 386,768
Mar 31, 2023 $ 0.895
+8.26%
$ 29.62 million $ 400,780
Mar 30, 2023 $ 0.827
-6.81%
$ 27.36 million $ 6,782
Mar 29, 2023 $ 0.887
+1.19%
$ 29.36 million $ 105,907
Mar 28, 2023 $ 0.881
+2.48%
$ 29.14 million $ 87,531
Mar 27, 2023 $ 0.859
-3.69%
$ 28.44 million $ 203,958
Mar 26, 2023 $ 0.892
+2.11%
$ 29.52 million $ 292,196
Mar 25, 2023 $ 0.874
+0.85%
$ 28.91 million $ 215,310
Mar 24, 2023 $ 0.866
-2.05%
$ 28.67 million $ 290,391
Mar 23, 2023 $ 0.885
-0.11%
$ 29.27 million $ 343,415
Mar 22, 2023 $ 0.886
-3.16%
$ 29.3 million $ 324,437
Mar 21, 2023 $ 0.914
-0.70%
$ 30.26 million $ 262,136
Mar 20, 2023 $ 0.921
-0.65%
$ 30.47 million $ 518,912
Mar 19, 2023 $ 0.927
-0.40%
$ 30.67 million $ 448,870
Mar 18, 2023 $ 0.931
-0.58%
$ 30.79 million $ 496,616
Mar 17, 2023 $ 0.936
+0.85%
$ 30.97 million $ 533,602
Mar 16, 2023 $ 0.928
+1.25%
$ 30.71 million $ 443,559
Mar 15, 2023 $ 0.915
+0.90%
$ 30.28 million $ 499,806
Mar 14, 2023 $ 0.907
-1.76%
$ 30.02 million $ 460,573
Mar 13, 2023 $ 0.923
+4.10%
$ 30.56 million $ 841,933
Mar 12, 2023 $ 0.887
+5.61%
$ 29.34 million $ 327,510
Mar 11, 2023 $ 0.84
-3.48%
$ 27.79 million $ 925,815
Mar 10, 2023 $ 0.869
-3.82%
$ 28.77 million $ 865,130
Mar 9, 2023 $ 0.905
-7.17%
$ 29.94 million $ 911,979
Mar 8, 2023 $ 0.973
-1.08%
$ 32.21 million $ 816,968
Mar 7, 2023 $ 0.986
-3.45%
$ 32.64 million $ 1.04 million
Mar 6, 2023 $ 1.02
-2.11%
$ 33.74 million $ 1.08 million
Mar 5, 2023 $ 1.04
-1.82%
$ 34.47 million $ 1.09 million
Mar 4, 2023 $ 1.06
-0.08%
$ 35.06 million $ 1.05 million
Mar 3, 2023 $ 1.06
-4.65%
$ 35.09 million $ 1.17 million
Mar 2, 2023 $ 1.11
+0.23%
$ 36.82 million $ 1.3 million
Mar 1, 2023 $ 1.11
+8.25%
$ 36.83 million $ 833,267
Feb 28, 2023 $ 1.03
-1.02%
$ 34.02 million $ 47,346
Feb 27, 2023 $ 1.04
-0.02%
$ 34.37 million $ 38,748
Feb 26, 2023 $ 1.04
+0.38%
$ 34.37 million $ 7,042
Feb 25, 2023 $ 1.03
+3.07%
$ 34.24 million $ 3,267
Feb 24, 2023 $ 1
+9.56%
$ 33.22 million $ 54,630
Feb 23, 2023 $ 0.917
-17.91%
$ 30.33 million $ 54,774
Feb 22, 2023 $ 1.12
-2.16%
$ 36.92 million $ 98,418
Feb 21, 2023 $ 1.14
-0.37%
$ 37.69 million $ 37,965
Feb 20, 2023 $ 1.14
-0.07%
$ 37.83 million $ 25,091
Feb 19, 2023 $ 1.14
-0.97%
$ 37.86 million $ 49,547
Feb 18, 2023 $ 1.16
-0.33%
$ 38.23 million $ 133,708
Feb 17, 2023 $ 1.16
+1.87%
$ 38.35 million $ 76,315
Feb 16, 2023 $ 1.14
-2.88%
$ 37.65 million $ 298,549
Feb 15, 2023 $ 1.17
+2.03%
$ 38.76 million $ 232,459