Market Cap $2.22T
0.22%
Volume 24h $64.29B
BTC % 52.58%
0.05%
ETH % 13.66%
0.22%
Coins
28.652
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.224905 | $0.224732 | $0.227495 | $0.227078 | $257 | $8,714,943 |
| Aug-29 2024 | $0.227078 | $0.225602 | $0.227418 | $0.225667 | $237 | $8,799,147 |
| Aug-28 2024 | $0.225667 | $0.223669 | $0.226098 | $0.223773 | $69 | $8,744,372 |
| Aug-27 2024 | $0.223773 | $0.223773 | $0.230126 | $0.228919 | $1,013 | $8,670,973 |
| Aug-26 2024 | $0.228919 | $0.228919 | $0.243894 | $0.243857 | $33 | $8,870,383 |
| Aug-25 2024 | $0.243857 | $0.228546 | $0.243857 | $0.229598 | $1,187 | $9,449,225 |
| Aug-24 2024 | $0.229517 | $0.229421 | $0.230077 | $0.230005 | $302 | $8,893,553 |
| Aug-23 2024 | $0.226317 | $0.226317 | $0.239312 | $0.239234 | $309 | $8,769,560 |
| Aug-22 2024 | $0.239149 | $0.223373 | $0.239149 | $0.223734 | $433 | $9,266,906 |
| Aug-21 2024 | $0.223182 | $0.222973 | $0.230406 | $0.22857 | $74 | $8,648,192 |
| Aug-20 2024 | $0.22857 | $0.2254 | $0.233497 | $0.231246 | $63 | $8,856,974 |
| Aug-19 2024 | $0.230926 | $0.221275 | $0.230926 | $0.221731 | $63 | $8,948,264 |
| Aug-18 2024 | $0.221927 | $0.220054 | $0.221927 | $0.220583 | $12 | $8,599,534 |
| Aug-17 2024 | $0.220573 | $0.217985 | $0.221629 | $0.219437 | $682 | $8,547,094 |
| Aug-16 2024 | $0.219437 | $0.217465 | $0.221513 | $0.221114 | $261 | $8,503,000 |