Market Cap $2.63T
0.73%
Volume 24h $193.76B
4.24%
BTC % 54.73%
0.31%
ETH % 10.09%
-0.19%
Coins
34.479
+4
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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.580887 | $0.574871 | $0.583556 | $0.577935 | $703,512 | $22,508,889 |
| Apr-08 2026 | $0.578584 | $0.578584 | $0.587257 | $0.584308 | $886,741 | $22,419,883 |
| Apr-07 2026 | $0.583083 | $0.559353 | $0.583083 | $0.566196 | $942,862 | $22,594,209 |
| Apr-06 2026 | $0.565146 | $0.565146 | $0.57353 | $0.566914 | $629,874 | $21,899,177 |
| Apr-05 2026 | $0.562871 | $0.553757 | $0.562871 | $0.558055 | $265,281 | $21,811,027 |
| Apr-04 2026 | $0.558381 | $0.555744 | $0.558576 | $0.556408 | $116,483 | $21,637,045 |
| Apr-03 2026 | $0.556146 | $0.554713 | $0.558585 | $0.556585 | $325,129 | $21,550,419 |
| Apr-02 2026 | $0.557104 | $0.555448 | $0.570826 | $0.570555 | $697,878 | $21,587,306 |
| Apr-01 2026 | $0.570865 | $0.565253 | $0.57346 | $0.566302 | $615,063 | $22,120,528 |
| Mar-31 2026 | $0.566561 | $0.55568 | $0.566735 | $0.55568 | $852,370 | $21,953,761 |
| Mar-30 2026 | $0.555558 | $0.551373 | $0.5639 | $0.551373 | $659,542 | $21,527,395 |
| Mar-29 2026 | $0.550668 | $0.550668 | $0.55466 | $0.552728 | $396,529 | $21,337,939 |
| Mar-28 2026 | $0.552463 | $0.552143 | $0.557336 | $0.553004 | $321,876 | $21,407,489 |
| Mar-27 2026 | $0.551653 | $0.55064 | $0.566061 | $0.565841 | $1,366,783 | $21,376,335 |
| Mar-26 2026 | $0.565381 | $0.562681 | $0.578185 | $0.578185 | $915,830 | $21,908,303 |