Adshares Historical Data

ADS Page 8
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.421
+1.43%
$ 16.31 million $ 81,884
Aug 3, 2025 $ 0.415
-92.16%
$ 16.1 million $ 54,524
Aug 2, 2025 $ 3.08
+636.31%
$ 118.5 million $ 58,413
Aug 1, 2025 $ 0.442
+6.11%
$ 16.23 million $ 132,278
Jul 31, 2025 $ 0.417
-2.76%
$ 16.15 million $ 51,045
Jul 30, 2025 $ 0.429
+1.08%
$ 16.61 million $ 68,364
Jul 29, 2025 $ 0.424
-0.11%
$ 16.44 million $ 88,400
Jul 28, 2025 $ 0.425
-0.95%
$ 16.46 million $ 88,900
Jul 27, 2025 $ 0.429
+0.84%
$ 16.62 million $ 38,115
Jul 26, 2025 $ 0.425
+0.48%
$ 16.48 million $ 52,087
Jul 25, 2025 $ 0.423
-0.29%
$ 16.4 million $ 150,689
Jul 24, 2025 $ 0.424
-0.06%
$ 16.44 million $ 100,516
Jul 23, 2025 $ 0.425
-0.83%
$ 16.45 million $ 111,397
Jul 22, 2025 $ 0.428
+0.96%
$ 16.59 million $ 111,990
Jul 21, 2025 $ 0.424
+0.06%
$ 16.44 million $ 92,486
Jul 20, 2025 $ 0.424
+0.04%
$ 16.43 million $ 49,126
Jul 19, 2025 $ 0.424
+0.80%
$ 16.42 million $ 94,576
Jul 18, 2025 $ 0.42
+0.05%
$ 16.29 million $ 16,882
Jul 17, 2025 $ 0.42
-0.40%
$ 16.28 million $ 55,402
Jul 16, 2025 $ 0.422
-3.25%
$ 16.36 million $ 30,866
Jul 15, 2025 $ 0.436
-0.12%
$ 16.91 million $ 12,304
Jul 14, 2025 $ 0.437
-8.63%
$ 16.93 million $ 30,454
Jul 13, 2025 $ 0.478
+0.48%
$ 18.51 million $ 5,530
Jul 12, 2025 $ 0.475
-1.80%
$ 18.39 million $ 13,064
Jul 11, 2025 $ 0.483
+2.86%
$ 18.71 million $ 26,018
Jul 10, 2025 $ 0.484
-1.04%
$ 18.7 million $ 15,170
Jul 9, 2025 $ 0.489
+6.21%
$ 18.96 million $ 11,452
Jul 8, 2025 $ 0.461
+14.14%
$ 17.85 million $ 9,623
Jul 7, 2025 $ 0.404
-14.28%
$ 15.64 million $ 122,016
Jul 6, 2025 $ 0.471
+2.41%
$ 18.24 million $ 3,185
Jul 5, 2025 $ 0.46
-1.19%
$ 17.81 million $ 2,458
Jul 4, 2025 $ 0.465
-1.45%
$ 18.03 million $ 8,062
Jul 3, 2025 $ 0.472
-3.74%
$ 18.29 million $ 6,423
Jul 2, 2025 $ 0.491
+7.34%
$ 19.01 million $ 13,707
Jul 1, 2025 $ 0.457
-2.04%
$ 17.71 million $ 1,264
Jun 30, 2025 $ 0.467
+0.25%
$ 18.08 million $ 5,343
Jun 29, 2025 $ 0.465
-0.53%
$ 18.03 million $ 3,556
Jun 28, 2025 $ 0.468
-0.03%
$ 18.13 million $ 4,763
Jun 27, 2025 $ 0.468
-0.74%
$ 18.13 million $ 7,629
Jun 26, 2025 $ 0.472
+2.39%
$ 18.27 million $ 11,757
Jun 25, 2025 $ 0.46
+2.68%
$ 17.83 million $ 1,681
Jun 24, 2025 $ 0.448
-4.47%
$ 17.36 million $ 15,925
Jun 23, 2025 $ 0.469
+0.80%
$ 18.18 million $ 7,252
Jun 22, 2025 $ 0.466
-1.58%
$ 18.03 million $ 13,352
Jun 21, 2025 $ 0.473
-2.91%
$ 18.32 million $ 12,510
Jun 20, 2025 $ 0.487
+0.07%
$ 18.87 million $ 4,480
Jun 19, 2025 $ 0.487
+1.48%
$ 18.86 million $ 12,966
Jun 18, 2025 $ 0.48
-1.39%
$ 18.58 million $ 9,187
Jun 17, 2025 $ 0.483
+0.54%
$ 18.72 million $ 37,575
Jun 16, 2025 $ 0.481
-0.19%
$ 18.62 million $ 19,305