Market Cap $4.03T 1.19%
Volume 24h $173.70B -73.31%
BTC % 55.16% -0.14%
ETH % 11.84% 0.33%
Coins 33.517 +1
Exchanges 885
Last update 1 minute 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
Oct-24 2025 $0.910984 $0.901352 $0.915064 $0.901352 $851,526 $35,293,381
Oct-23 2025 $0.901386 $0.89234 $0.908336 $0.89234 $868,747 $34,921,531
Oct-22 2025 $0.888884 $0.882226 $0.900167 $0.882226 $1,655,404 $34,437,192
Oct-21 2025 $0.885277 $0.827303 $0.892969 $0.827303 $2,772,825 $34,297,474
Oct-20 2025 $0.823524 $0.743395 $0.823524 $0.754265 $2,004,526 $31,905,370
Oct-19 2025 $0.757296 $0.722145 $0.757296 $0.745509 $713,393 $29,339,542
Oct-18 2025 $0.745314 $0.721877 $0.745973 $0.736809 $489,375 $28,875,313
Oct-17 2025 $0.739128 $0.718095 $0.752401 $0.748369 $1,113,855 $28,635,259
Oct-16 2025 $0.746023 $0.743696 $0.768888 $0.760666 $1,070,229 $28,902,372
Oct-15 2025 $0.760341 $0.758433 $0.776709 $0.774409 $995,642 $29,450,619
Oct-14 2025 $0.775426 $0.756396 $0.787249 $0.787249 $1,535,757 $30,041,395
Oct-13 2025 $0.78912 $0.775224 $0.790581 $0.780482 $1,125,638 $30,571,913
Oct-12 2025 $0.779211 $0.740617 $0.77983 $0.742715 $1,417,202 $30,188,055
Oct-11 2025 $0.743637 $0.736569 $0.756923 $0.756923 $1,077,346 $28,809,859
Oct-10 2025 $0.75651 $0.75651 $0.809332 $0.807904 $1,398,705 $29,308,571

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 2995 days, from day 08-13-2017.