Market Cap $4.46T 0.73%
Volume 24h $386.33B -3.93%
BTC % 54.53% 0.66%
ETH % 12.12% -0.66%
Coins 33.322 +12
Exchanges 885
Last update 2 Minutes ago
AdShares ADS

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
Oct-03 2025 $0.684613 $0.658162 $0.684613 $0.658162 $1,030,736 $26,523,093
Oct-02 2025 $0.656574 $0.634862 $0.657236 $0.635638 $891,772 $25,436,924
Oct-01 2025 $0.631993 $0.602118 $0.631993 $0.602652 $641,460 $24,484,591
Sep-30 2025 $0.601681 $0.59584 $0.605807 $0.59808 $708,124 $23,310,267
Sep-29 2025 $0.596714 $0.574972 $0.596714 $0.574972 $539,038 $23,117,847
Sep-28 2025 $0.573223 $0.553401 $0.573223 $0.553401 $530,460 $22,207,439
Sep-27 2025 $0.552614 $0.545118 $0.552614 $0.547887 $334,685 $21,409,049
Sep-26 2025 $0.547355 $0.53885 $0.549458 $0.539627 $625,478 $21,205,514
Sep-25 2025 $0.540692 $0.53842 $0.558848 $0.558848 $673,211 $20,942,927
Sep-24 2025 $0.559032 $0.553384 $0.560758 $0.557797 $328,595 $21,653,288
Sep-23 2025 $0.558846 $0.556782 $0.561907 $0.560318 $385,800 $21,646,108
Sep-22 2025 $0.559945 $0.557186 $0.580043 $0.580043 $657,920 $21,688,658
Sep-21 2025 $0.577232 $0.57187 $0.579732 $0.57187 $374,369 $22,358,256
Sep-20 2025 $0.572268 $0.558844 $0.572268 $0.559806 $345,836 $22,170,501
Sep-19 2025 $0.560434 $0.556411 $0.561107 $0.557977 $526,573 $21,712,030

Historical and market price analysis of AdShares (ADS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2974 days, from day 08-13-2017.