Market Cap $2.44T
-3.38%
Volume 24h $202.61B
-27.27%
BTC % 53.64%
-0.07%
ETH % 9.52%
-3.46%
Coins
34.283
+8
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.52191 | $0.499827 | $0.567765 | $0.566315 | $1,228,539 | $20,218,175 |
| Feb-25 2026 | $0.568909 | $0.537083 | $0.572488 | $0.537083 | $1,208,317 | $22,038,928 |
| Feb-24 2026 | $0.537054 | $0.531491 | $0.539644 | $0.539644 | $1,083,940 | $20,804,918 |
| Feb-23 2026 | $0.540115 | $0.538531 | $0.555058 | $0.555058 | $1,024,165 | $20,923,475 |
| Feb-22 2026 | $0.555216 | $0.553291 | $0.559359 | $0.558303 | $277,418 | $21,502,993 |
| Feb-21 2026 | $0.558213 | $0.556085 | $0.561583 | $0.557765 | $304,871 | $21,619,051 |
| Feb-20 2026 | $0.558095 | $0.552508 | $0.561428 | $0.553607 | $1,100,822 | $21,614,473 |
| Feb-19 2026 | $0.552623 | $0.548512 | $0.556594 | $0.553048 | $1,463,480 | $21,402,453 |
| Feb-18 2026 | $0.551477 | $0.551 | $0.564651 | $0.561026 | $1,173,408 | $21,358,097 |
| Feb-17 2026 | $0.560457 | $0.556662 | $0.565664 | $0.565284 | $1,305,860 | $21,705,869 |
| Feb-16 2026 | $0.564796 | $0.56231 | $0.570949 | $0.565717 | $833,125 | $21,873,905 |
| Feb-15 2026 | $0.563022 | $0.56073 | $0.580424 | $0.577513 | $1,307,218 | $21,805,195 |
| Feb-14 2026 | $0.578376 | $0.572119 | $0.580019 | $0.572233 | $558,307 | $22,399,844 |
| Feb-13 2026 | $0.572584 | $0.558383 | $0.573968 | $0.55971 | $805,766 | $22,179,174 |
| Feb-12 2026 | $0.558788 | $0.554044 | $0.568529 | $0.563002 | $1,518,033 | $21,646,534 |