Market Cap $3.32T
-1.9%
Volume 24h $256.06B
-13.72%
BTC % 54.39%
-0.55%
ETH % 11.28%
-0.08%
Coins
33.766
+7
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.772986 | $0.77029 | $0.784847 | $0.779742 | $1,131,414 | $29,939,218 |
| Dec-03 2025 | $0.781733 | $0.758879 | $0.781733 | $0.758879 | $1,403,315 | $30,278,007 |
| Dec-02 2025 | $0.761363 | $0.739729 | $0.772116 | $0.739729 | $1,030,266 | $29,496,741 |
| Dec-01 2025 | $0.740463 | $0.728059 | $0.758391 | $0.758391 | $1,791,487 | $28,686,674 |
| Nov-30 2025 | $0.769755 | $0.765563 | $0.773068 | $0.766134 | $661,050 | $29,821,502 |
| Nov-29 2025 | $0.765387 | $0.763227 | $0.76957 | $0.76957 | $362,752 | $29,652,277 |
| Nov-28 2025 | $0.770679 | $0.768546 | $0.778179 | $0.770982 | $1,117,986 | $29,857,295 |
| Nov-27 2025 | $0.771335 | $0.770024 | $0.77722 | $0.772701 | $943,871 | $29,882,725 |
| Nov-26 2025 | $0.773875 | $0.755218 | $0.77423 | $0.761205 | $1,684,500 | $29,981,428 |
| Nov-25 2025 | $0.751847 | $0.740204 | $0.761797 | $0.761797 | $1,434,391 | $29,128,002 |
| Nov-24 2025 | $0.763721 | $0.712019 | $0.765509 | $0.749526 | $1,347,332 | $29,588,053 |
| Nov-23 2025 | $0.749952 | $0.704622 | $0.750909 | $0.704622 | $757,271 | $29,054,591 |
| Nov-22 2025 | $0.739714 | $0.728622 | $0.739714 | $0.73719 | $876,199 | $28,657,960 |
| Nov-21 2025 | $0.73027 | $0.687914 | $0.749931 | $0.747317 | $2,026,239 | $28,292,067 |
| Nov-20 2025 | $0.750231 | $0.742393 | $0.777194 | $0.771911 | $1,106,469 | $29,062,769 |