Market Cap $3.50T
2.63%
Volume 24h $252.95B
-35.65%
BTC % 54.98%
-0.54%
ETH % 11.12%
-0.62%
Coins
30.681
+22
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 |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.694492 | $0.686091 | $0.700142 | $0.686091 | $80,765 | $26,908,017 |
| Jan-13 2025 | $0.683454 | $0.646463 | $0.683836 | $0.676642 | $48,409 | $26,480,354 |
| Jan-12 2025 | $0.673823 | $0.672893 | $0.686149 | $0.686149 | $25,650 | $26,103,258 |
| Jan-11 2025 | $0.688592 | $0.682359 | $0.692531 | $0.69021 | $35,229 | $26,675,408 |
| Jan-10 2025 | $0.691113 | $0.679211 | $0.715285 | $0.704239 | $64,904 | $26,773,083 |
| Jan-09 2025 | $0.702855 | $0.690424 | $0.715572 | $0.711068 | $30,640 | $27,227,665 |
| Jan-08 2025 | $0.71082 | $0.695248 | $0.715141 | $0.711332 | $51,934 | $27,536,183 |
| Jan-07 2025 | $0.70344 | $0.70344 | $0.738476 | $0.738476 | $34,269 | $27,250,278 |
| Jan-06 2025 | $0.742463 | $0.726216 | $0.745661 | $0.726216 | $55,473 | $28,761,998 |
| Jan-05 2025 | $0.727468 | $0.702169 | $0.738946 | $0.734513 | $37,168 | $28,181,108 |
| Jan-04 2025 | $0.733987 | $0.725438 | $0.736802 | $0.729671 | $25,669 | $28,433,638 |
| Jan-03 2025 | $0.731998 | $0.71147 | $0.735624 | $0.7207 | $54,879 | $28,356,599 |
| Jan-02 2025 | $0.720885 | $0.714708 | $0.728847 | $0.720319 | $21,554 | $27,926,376 |
| Jan-01 2025 | $0.720117 | $0.720117 | $0.736719 | $0.732326 | $23,637 | $27,896,618 |
| Dec-31 2024 | $0.730616 | $0.723542 | $0.74222 | $0.725777 | $55,746 | $28,303,348 |