Market Cap $2.51T
4.12%
Volume 24h $394.11B
-58.47%
BTC % 54.09%
0.2%
ETH % 9.66%
1.34%
Coins
34.202
+2
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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.595635 | $0.543056 | $0.595635 | $0.543056 | $2,995,017 | $23,074,155 |
| Feb-05 2026 | $0.566231 | $0.552969 | $0.607647 | $0.606596 | $3,577,345 | $21,935,101 |
| Feb-04 2026 | $0.60293 | $0.60004 | $0.630321 | $0.618288 | $2,345,766 | $23,356,760 |
| Feb-03 2026 | $0.623997 | $0.601582 | $0.637113 | $0.633782 | $1,848,562 | $24,172,843 |
| Feb-02 2026 | $0.636188 | $0.599481 | $0.641211 | $0.6313 | $2,489,632 | $24,645,138 |
| Feb-01 2026 | $0.628966 | $0.601713 | $0.649379 | $0.649379 | $1,984,603 | $24,362,269 |
| Jan-31 2026 | $0.643479 | $0.611076 | $0.683914 | $0.683914 | $1,977,592 | $24,921,321 |
| Jan-30 2026 | $0.682883 | $0.678131 | $0.69164 | $0.69164 | $1,491,665 | $26,447,413 |
| Jan-29 2026 | $0.690428 | $0.684894 | $0.716137 | $0.716137 | $1,080,042 | $26,739,635 |
| Jan-28 2026 | $0.717497 | $0.714768 | $0.721783 | $0.718199 | $760,050 | $27,787,978 |
| Jan-27 2026 | $0.717778 | $0.707007 | $0.719017 | $0.709475 | $842,647 | $27,798,855 |
| Jan-26 2026 | $0.709192 | $0.686967 | $0.711722 | $0.697896 | $819,906 | $27,466,615 |
| Jan-25 2026 | $0.694329 | $0.694329 | $0.71402 | $0.713588 | $734,335 | $26,891,003 |
| Jan-24 2026 | $0.713671 | $0.713197 | $0.715388 | $0.714153 | $213,820 | $27,640,090 |
| Jan-23 2026 | $0.714144 | $0.709703 | $0.720518 | $0.713754 | $757,314 | $27,658,418 |