Market Cap $3.49T
-0.59%
Volume 24h $407.57B
-10.84%
BTC % 55%
-1.01%
ETH % 10.97%
1%
Coins
33.669
+10
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.786757 | $0.786757 | $0.824343 | $0.80934 | $2,113,035 | $30,480,473 |
| Nov-13 2025 | $0.810681 | $0.803257 | $0.847903 | $0.83239 | $1,615,444 | $31,407,331 |
| Nov-12 2025 | $0.831881 | $0.829497 | $0.858379 | $0.847576 | $1,134,148 | $32,221,827 |
| Nov-11 2025 | $0.841768 | $0.840498 | $0.867124 | $0.860633 | $1,118,052 | $32,605,523 |
| Nov-10 2025 | $0.861531 | $0.827927 | $0.868035 | $0.86045 | $934,835 | $33,371,031 |
| Nov-09 2025 | $0.861414 | $0.836294 | $0.861414 | $0.839361 | $840,723 | $33,366,477 |
| Nov-08 2025 | $0.840436 | $0.834611 | $0.846912 | $0.844979 | $581,238 | $32,557,732 |
| Nov-07 2025 | $0.847292 | $0.820466 | $0.849694 | $0.831395 | $1,171,532 | $32,825,787 |
| Nov-06 2025 | $0.83066 | $0.828152 | $0.847116 | $0.844534 | $810,898 | $32,181,434 |
| Nov-05 2025 | $0.846414 | $0.776512 | $0.849623 | $0.839226 | $1,277,957 | $32,791,781 |
| Nov-04 2025 | $0.838921 | $0.811977 | $0.871493 | $0.865431 | $1,784,855 | $32,501,497 |
| Nov-03 2025 | $0.863136 | $0.84515 | $0.899522 | $0.899522 | $1,283,394 | $33,439,631 |
| Nov-02 2025 | $0.895681 | $0.879853 | $0.899557 | $0.891526 | $323,248 | $34,700,864 |
| Nov-01 2025 | $0.877829 | $0.877829 | $0.89629 | $0.894067 | $393,032 | $34,009,237 |
| Oct-31 2025 | $0.895086 | $0.87433 | $0.899085 | $0.886145 | $881,782 | $34,677,360 |