Market Cap $2.74T
-1.04%
Volume 24h $268.22B
6.57%
BTC % 55.81%
0.03%
ETH % 9.98%
-1.1%
Coins
34.544
+4
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.596708 | $0.58864 | $0.603217 | $0.595878 | $348,841 | $23,122,169 |
| Apr-28 2026 | $0.59539 | $0.593928 | $0.603356 | $0.600135 | $209,250 | $23,071,073 |
| Apr-27 2026 | $0.600456 | $0.595918 | $0.611606 | $0.608636 | $386,917 | $23,267,380 |
| Apr-26 2026 | $0.606879 | $0.601314 | $0.608458 | $0.602287 | $190,343 | $23,517,128 |
| Apr-25 2026 | $0.602446 | $0.60095 | $0.602657 | $0.601841 | $94,763 | $23,345,330 |
| Apr-24 2026 | $0.601608 | $0.5937 | $0.605322 | $0.604668 | $748,746 | $23,312,874 |
| Apr-23 2026 | $0.604737 | $0.601379 | $0.608054 | $0.608054 | $787,917 | $23,434,112 |
| Apr-22 2026 | $0.611302 | $0.600635 | $0.613765 | $0.601296 | $288,414 | $23,688,538 |
| Apr-21 2026 | $0.599178 | $0.596946 | $0.601041 | $0.598168 | $777,773 | $23,218,008 |
| Apr-20 2026 | $0.597877 | $0.591757 | $0.601776 | $0.591757 | $474,398 | $23,167,617 |
| Apr-19 2026 | $0.590559 | $0.590559 | $0.603174 | $0.603174 | $318,494 | $22,884,043 |
| Apr-18 2026 | $0.603362 | $0.602289 | $0.612106 | $0.611261 | $574,703 | $23,380,147 |
| Apr-17 2026 | $0.61254 | $0.597249 | $0.615548 | $0.600704 | $1,630,847 | $23,735,804 |
| Apr-16 2026 | $0.60025 | $0.594878 | $0.602747 | $0.600541 | $1,690,094 | $23,259,550 |
| Apr-15 2026 | $0.601185 | $0.595006 | $0.603431 | $0.598336 | $663,061 | $23,295,784 |