Market Cap $3.43T
4.59%
Volume 24h $294.25B
3.26%
BTC % 60.8%
-0.64%
ETH % 8.43%
2.61%
Coins
32.220
+9
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.464927 | $0.458376 | $0.475887 | $0.474239 | $28,104 | $18,008,042 |
| Jun-21 2025 | $0.472716 | $0.472716 | $0.490122 | $0.48197 | $28,767 | $18,309,859 |
| Jun-20 2025 | $0.482388 | $0.480863 | $0.488896 | $0.483114 | $18,250 | $18,684,512 |
| Jun-19 2025 | $0.483282 | $0.479341 | $0.484944 | $0.482521 | $31,063 | $18,719,142 |
| Jun-18 2025 | $0.482374 | $0.479417 | $0.48926 | $0.485092 | $23,269 | $18,683,938 |
| Jun-17 2025 | $0.481433 | $0.476648 | $0.489212 | $0.481779 | $25,259 | $18,647,499 |
| Jun-16 2025 | $0.48212 | $0.48212 | $0.490167 | $0.485793 | $30,564 | $18,674,120 |
| Jun-15 2025 | $0.480688 | $0.478464 | $0.486186 | $0.48101 | $14,592 | $18,622,732 |
| Jun-14 2025 | $0.480145 | $0.476176 | $0.484138 | $0.478112 | $20,675 | $18,601,665 |
| Jun-13 2025 | $0.477361 | $0.472673 | $0.487888 | $0.487888 | $34,824 | $18,493,841 |
| Jun-12 2025 | $0.485407 | $0.484541 | $0.49676 | $0.495157 | $15,688 | $18,805,550 |
| Jun-11 2025 | $0.495079 | $0.494914 | $0.510939 | $0.510939 | $19,137 | $19,180,265 |
| Jun-10 2025 | $0.508938 | $0.496032 | $0.508938 | $0.499237 | $18,731 | $19,717,184 |
| Jun-09 2025 | $0.496702 | $0.489362 | $0.511243 | $0.493689 | $42,644 | $19,243,300 |
| Jun-08 2025 | $0.496122 | $0.48642 | $0.505493 | $0.490254 | $25,750 | $19,216,811 |