Market Cap $3.46T 0.5%
Volume 24h $173.69B -70.16%
BTC % 59.91% 0.15%
ETH % 8.73% -1.03%
Coins 31.993 +1
Exchanges 885
Last update 51 Seconds 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
May-31 2025 $0.496722 $0.486217 $0.497917 $0.491798 $34,048 $19,243,756
May-30 2025 $0.487743 $0.486127 $0.504636 $0.499633 $38,813 $18,895,873
May-29 2025 $0.50007 $0.498111 $0.511972 $0.505818 $9,531 $19,373,450
May-28 2025 $0.507621 $0.496956 $0.50996 $0.504432 $15,749 $19,666,143
May-27 2025 $0.506371 $0.494572 $0.511399 $0.508029 $26,361 $19,617,722
May-26 2025 $0.505958 $0.501188 $0.512841 $0.508538 $29,341 $19,601,690
May-25 2025 $0.50874 $0.504211 $0.515669 $0.507772 $20,274 $19,709,475
May-24 2025 $0.507476 $0.505507 $0.515152 $0.508204 $37,685 $19,660,511
May-23 2025 $0.507234 $0.506275 $0.536199 $0.531444 $36,569 $19,651,157
May-22 2025 $0.528381 $0.511086 $0.528381 $0.511086 $25,137 $20,468,716
May-21 2025 $0.509071 $0.495356 $0.511748 $0.508624 $52,918 $19,722,316
May-20 2025 $0.509338 $0.498033 $0.511024 $0.511024 $36,316 $19,732,659
May-19 2025 $0.507925 $0.489378 $0.507925 $0.502473 $41,843 $19,677,895
May-18 2025 $0.499335 $0.489058 $0.511423 $0.499528 $29,719 $19,345,095
May-17 2025 $0.500287 $0.496337 $0.513609 $0.508944 $29,843 $19,381,985

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 2849 days, from day 08-13-2017.