Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 0.0863
+11.17%
$ 3.33 million $ 57,591
Jan 2, 2026 $ 0.078
-2.59%
$ 3.02 million $ 5.42 million
Jan 1, 2026 $ 0.0801
-2.89%
$ 3.1 million $ 9.5 million
Dec 31, 2025 $ 0.0842
-10.43%
$ 3.19 million $ 9.16 million
Dec 30, 2025 $ 0.0954
-1.89%
$ 3.64 million $ 11.64 million
Dec 29, 2025 $ 0.0962
-2.61%
$ 3.77 million $ 11.27 million
Dec 28, 2025 $ 0.0977
-7.13%
$ 3.83 million $ 11.05 million
Dec 27, 2025 $ 0.103
+1.08%
$ 4.06 million $ 11.04 million
Dec 26, 2025 $ 0.102
-6.03%
$ 3.94 million $ 10.29 million
Dec 25, 2025 $ 0.11
-10.01%
$ 4.21 million $ 10.43 million
Dec 24, 2025 $ 0.122
-12.72%
$ 4.73 million $ 10.96 million
Dec 23, 2025 $ 0.141
-3.58%
$ 5.41 million $ 11.87 million
Dec 22, 2025 $ 0.149
+4.09%
$ 5.65 million $ 11.83 million
Dec 21, 2025 $ 0.143
-3.52%
$ 5.54 million $ 10.78 million
Dec 20, 2025 $ 0.15
-0.95%
$ 5.73 million $ 10.64 million
Dec 19, 2025 $ 0.153
-6.86%
$ 5.85 million $ 10.03 million
Dec 18, 2025 $ 0.165
-7.16%
$ 6.34 million $ 13.29 million
Dec 17, 2025 $ 0.18
-4.31%
$ 6.9 million $ 13.8 million
Dec 16, 2025 $ 0.189
-8.42%
$ 7.27 million $ 13.53 million
Dec 15, 2025 $ 0.208
-10.36%
$ 8 million $ 13.98 million
Dec 14, 2025 $ 0.232
-11.31%
$ 8.98 million $ 14.48 million
Dec 13, 2025 $ 0.262
-19.63%
$ 10.14 million $ 14.41 million
Dec 12, 2025 $ 0.326
-14.49%
$ 12.62 million $ 15.8 million
Dec 11, 2025 $ 0.381
-16.86%
$ 14.75 million $ 16.36 million
Dec 10, 2025 $ 0.459
-8.89%
$ 17.77 million $ 16.94 million
Dec 9, 2025 $ 0.507
-11.54%
$ 19.54 million $ 15.48 million
Dec 8, 2025 $ 0.573
+0.72%
$ 22.19 million $ 14.49 million
Dec 7, 2025 $ 0.569
-10.90%
$ 22.05 million $ 11.32 million
Dec 6, 2025 $ 0.639
-11.41%
$ 24.75 million $ 9.61 million
Dec 5, 2025 $ 0.72
-5.43%
$ 27.99 million $ 6.94 million
Dec 4, 2025 $ 0.764
-6.91%
$ 29.54 million $ 177.06 million
Dec 3, 2025 $ 0.82
+12.22%
$ 31.78 million $ 207.69 million
Dec 2, 2025 $ 0.731
+2.51%
$ 28.3 million $ 176.1 million
Dec 1, 2025 $ 0.708
-7.83%
$ 27.44 million $ 169.3 million
Nov 30, 2025 $ 0.765
+1.38%
$ 29.73 million $ 176.45 million
Nov 29, 2025 $ 0.758
-1.80%
$ 29.22 million $ 172.54 million
Nov 28, 2025 $ 0.765
-0.02%
$ 29.9 million $ 171.5 million
Nov 27, 2025 $ 0.759
+1.72%
$ 29.66 million $ 166.01 million
Nov 26, 2025 $ 0.733
+9.92%
$ 28.89 million $ 151.96 million
Nov 25, 2025 $ 0.687
-5.72%
$ 25.84 million $ 139.9 million
Nov 24, 2025 $ 0.743
+4.90%
$ 28.2 million $ 150.84 million
Nov 23, 2025 $ 0.709
+0.57%
$ 27.43 million $ 139.85 million
Nov 22, 2025 $ 0.702
+0.84%
$ 27.23 million $ 137.41 million
Nov 21, 2025 $ 0.69
-2.87%
$ 26.96 million $ 131.62 million
Nov 20, 2025 $ 0.706
-9.33%
$ 27.51 million $ 130.87 million
Nov 19, 2025 $ 0.779
+4.73%
$ 30.16 million $ 130.11 million
Nov 18, 2025 $ 0.729
+1.43%
$ 28.79 million $ 133.23 million
Nov 17, 2025 $ 0.72
-4.32%
$ 27.89 million $ 127.44 million
Nov 16, 2025 $ 0.744
-2.23%
$ 29.13 million $ 130.2 million
Nov 15, 2025 $ 0.761
+1.50%
$ 29.49 million $ 128.01 million