Adshares(ADS)Today
$0.402353
1 years ago
$0.220055
2 years ago
$0.605759
3 years ago
$2.5
4 years ago
$1.47
5 years ago
$0.044352
6 years ago
$0.045969
7 years ago
$0.13687
Adshares Price History
(ADS)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.408803 | $0.408418 | $0.393702 | $0.395373 | $15,253.64 |
2025-08-31 | $0.403148 | $0.411873 | $0.403111 | $0.408853 | $8,456.089 |
2025-08-30 | $0.403516 | $0.407143 | $0.398096 | $0.404919 | $20,179.01 |
2025-08-29 | $0.414049 | $0.413813 | $0.399057 | $0.405853 | $25,491.31 |
2025-08-28 | $0.412015 | $0.416009 | $0.405603 | $0.414013 | $10,028.31 |
2025-08-27 | $0.401346 | $0.41447 | $0.401748 | $0.412141 | $23,876.89 |
2025-08-26 | $0.415311 | $0.416551 | $0.400687 | $0.401039 | $38,623.95 |
2025-08-25 | $0.418276 | $0.419075 | $0.412513 | $0.415311 | $31,081.33 |
2025-08-24 | $0.419980 | $0.420614 | $0.417485 | $0.418196 | $46,971.74 |
2025-08-23 | $0.420478 | $0.42488 | $0.417821 | $0.419943 | $87,049.02 |
2025-08-22 | $0.415938 | $0.423883 | $0.411478 | $0.419318 | $44,223.03 |
2025-08-21 | $0.414922 | $0.422651 | $0.414592 | $0.415760 | $72,915.27 |
2025-08-20 | $0.417179 | $0.419233 | $0.41316 | $0.414693 | $27,780.10 |
2025-08-19 | $0.420174 | $0.422281 | $0.415923 | $0.417140 | $110.280K |
2025-08-18 | $0.425712 | $0.425375 | $0.41713 | $0.420925 | $140.647K |
2025-08-17 | $0.423983 | $0.4266 | $0.423608 | $0.425713 | $34,570.12 |
2025-08-16 | $0.422206 | $0.425248 | $0.421811 | $0.424025 | $53,706.16 |
2025-08-15 | $0.426112 | $0.427317 | $0.421414 | $0.422174 | $86,543.63 |
2025-08-14 | $0.428302 | $0.435953 | $0.424668 | $0.425882 | $87,017.17 |
2025-08-13 | $0.426808 | $0.430546 | $0.425811 | $0.428302 | $77,418.49 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Adshares(ADS)
