Market Cap $4.15T
0.53%
Volume 24h $294.53B
2.65%
BTC % 53.48%
-0.28%
ETH % 12.52%
0.16%
Coins
33.091
+11
Exchanges
885
Last update
31 Seconds ago
AdShares (ADS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.443721 | $0.412201 | $0.443721 | $0.415716 | $306,383 | $17,186,926 |
| Sep-08 2025 | $0.415786 | $0.413284 | $0.416604 | $0.414939 | $11,824 | $16,104,668 |
| Sep-07 2025 | $0.413612 | $0.41111 | $0.415469 | $0.411433 | $5,649 | $16,020,467 |
| Sep-06 2025 | $0.410526 | $0.407548 | $0.410575 | $0.409656 | $6,416 | $15,900,954 |
| Sep-05 2025 | $0.410124 | $0.406592 | $0.412968 | $0.407414 | $9,127 | $15,885,356 |
| Sep-04 2025 | $0.407977 | $0.402452 | $0.408958 | $0.40576 | $11,077 | $15,802,208 |
| Sep-03 2025 | $0.405693 | $0.405563 | $0.412104 | $0.41189 | $8,509 | $15,713,750 |
| Sep-02 2025 | $0.411032 | $0.401575 | $0.411071 | $0.401575 | $9,648 | $15,920,665 |
| Sep-01 2025 | $0.401515 | $0.16327 | $0.411522 | $0.405101 | $6,116 | $15,552,073 |
| Aug-31 2025 | $0.405104 | $0.163323 | $0.414795 | $0.364211 | $4,008 | $15,691,073 |
| Aug-30 2025 | $0.29346 | $0.29346 | $0.412677 | $0.406533 | $8,182 | $11,366,738 |
| Aug-29 2025 | $0.406101 | $0.403035 | $0.415432 | $0.415432 | $6,934 | $15,729,689 |
| Aug-28 2025 | $0.415568 | $0.410656 | $0.417532 | $0.411751 | $12,638 | $16,096,383 |
| Aug-27 2025 | $0.412443 | $0.409141 | $0.416449 | $0.409848 | $13,870 | $15,975,396 |
| Aug-26 2025 | $0.41489 | $0.406148 | $0.41489 | $0.407666 | $29,259 | $16,070,204 |