Adshares (ADS) historical data and Live price

adshares

Adshares

ADS
$ 1.80 -5.082 % 0.00009415 BTC
MARKET CAP
49.412 M
24H VOLUME
986.417 k
CIRC.SUPPLY
27.428 M
MAX SUPPLY
38.758 M
Rank349
1H -0.19 %
24H -5.08 %
7D -6.90 %
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/7/211.7851.8791.7571.8011,664,588.4736,270,303.25
11/6/211.7371.7931.6891.7851,646,580.735,942,875.99
11/5/211.761.791.7161.7361,796,743.7334,948,313.65
11/4/211.7891.8111.7121.7631,843,121.2635,503,610.85
11/3/211.7661.8471.7471.7871,681,247.4235,987,322.84
11/2/211.721.8291.6961.7641,361,994.0335,516,807.38
11/1/211.6921.731.6491.721,237,249.0534,632,591.56
10/31/211.6971.731.6381.6921,240,320.5932,982,801.5
10/30/211.7351.7521.681.6962,404,166.3333,067,997.21
10/29/211.6851.7781.6321.7363,390,879.3933,833,044.5
10/28/211.6291.7191.6241.6861,981,994.632,858,158.92
10/27/211.6961.7761.631.63532,417.0131,774,936.21
10/26/211.7341.7591.6891.696165,789.3633,061,089.79
10/25/211.6831.741.6691.734127,294.3227,121,286.52
10/24/211.7621.7681.6751.683147,612.8426,322,425.54
10/23/211.6751.7621.6371.762124,468.0227,557,737.15
10/22/211.6721.7321.6431.676175,423.9926,202,668.67
10/21/211.7251.7731.6681.673277,188.2326,163,872.48
10/20/211.6561.7451.6141.724274,974.2826,965,134.87
10/19/211.6081.6581.5971.655223,864.8125,880,669.52
10/18/211.6291.671.5681.607245,235.525,127,467.39
10/17/211.6041.6511.5651.63221,928.9925,476,703.9
10/16/211.5871.6561.5731.605302,755.3825,095,419.51
10/15/211.5391.611.5211.588342,634.4224,823,085.11
10/14/211.5291.61.4581.539330,705.2224,066,297.29
10/13/211.4741.5311.4281.529209,542.8823,899,272.69
10/12/211.5021.5131.4331.473208,570.4123,028,771.25
10/11/211.4721.5541.4711.502198,527.0723,485,527.78
10/10/211.5881.651.4711.474300,258.0623,044,982.62
10/9/211.5051.591.4991.588235,981.1524,820,955.33
10/8/211.4611.5431.4391.505558,827.5923,530,688.12
10/7/211.4831.5391.4361.461371,522.0922,807,206.58
10/6/211.4691.51.3791.483275,848.6423,148,547.72
10/5/211.3841.4811.371.468248,521.822,925,114.27
10/4/211.4191.4191.3421.384256,997.4621,602,849.02
10/3/211.4281.4711.4081.419284,110.7222,157,627.27
10/2/211.391.4621.3751.428303,030.0122,287,260.73
10/1/211.2851.4091.271.39344,157.5621,687,814.21
9/30/211.2171.3031.2071.284228,938.5620,046,102.82
9/29/211.0881.2241.0861.217279,024.8418,990,119.79
9/28/211.0391.1121.0151.088242,908.3316,974,202.9
9/27/211.0751.1131.0381.039182,811.5516,212,340.46
9/26/211.0771.0990.9991.075188,161.6916,782,816.21
9/25/211.1021.111.0531.077230,391.8716,804,814.48
9/24/211.1851.1891.0481.101208,699.0917,175,111.95
9/23/211.1671.1891.1471.185203,031.1718,481,059.95
9/22/211.0681.1711.0581.167298,956.618,197,611.94
9/21/211.1541.181.0551.067253,060.1316,643,803.64
9/20/211.2921.2941.1441.155178,702.9918,013,553.11
9/19/211.3271.3381.2751.294132,935.1120,177,817.64
9/18/211.3271.3741.3051.327140,036.1520,686,274.72
9/17/211.3681.3891.3071.327190,173.7820,690,145.45
9/16/211.3511.4021.3381.368257,017.8821,347,467.35
9/15/211.191.3561.1881.351384,738.9621,079,458.59
9/14/211.2951.3131.1571.191431,225.2618,582,999.68
9/13/211.2961.3111.2251.295272,746.9220,218,346.87
9/12/211.1991.3041.1861.296239,077.8520,236,921.41
9/11/211.2611.2891.1921.198320,014.4618,709,463.04
9/10/211.4071.4571.251.261268,018.8219,680,123.74
9/9/211.3981.491.3611.407322,499.1521,954,896.95
9/8/211.5061.5191.371.412388,477.4322,037,886.51
9/7/211.5921.7811.2781.506314,374.2223,495,599.95
9/6/211.6671.6731.5791.592236,892.2224,842,122.48
9/5/211.6011.691.5571.666290,372.9726,006,898
9/4/211.5291.6071.5191.601249,722.7624,992,434.63
9/3/211.5031.5531.4681.522238,667.9323,748,538.97
9/2/211.4751.5271.4691.503242,609.423,458,216.76
9/1/211.3731.4871.3531.474222,372.9323,010,141.13
8/31/211.3421.4091.3211.374210,936.1821,443,008.44
8/30/211.3481.3991.321.342131,187.7620,957,169.53
8/29/211.3271.3611.2731.348138,583.3921,047,703.95
8/28/211.3211.3311.3041.325204,831.2420,685,386.3
8/27/211.3671.391.2781.316440,063.720,537,397.62
8/26/211.4221.4531.3321.367354,815.8421,342,340.14
8/25/211.3861.441.3451.422338,497.822,202,543.46
8/24/211.5141.5231.371.387367,030.6121,657,904.63
8/23/211.551.5891.4861.514161,336.1523,633,939.28
8/22/211.5321.5761.5091.55200,249.1324,202,127.37
8/21/211.5211.5711.491.533276,952.2123,930,636.13
8/20/211.4471.5521.4451.521158,635.3423,740,984.9
8/19/211.3611.4611.3511.447242,10422,587,140.02
8/18/211.4241.4661.3611.363256,489.2821,284,281.69
8/17/211.4791.5541.4161.424191,503.2222,239,433.39
8/16/211.521.5761.471.482202,074.2323,141,480.19
8/15/211.4521.5361.4271.521271,041.323,740,803.06
8/14/211.3321.4561.3241.451292,856.2822,649,496.68
8/13/211.0811.3391.071.333385,666.3920,812,838.74
8/12/210.9661.0980.941.081417,518.1916,882,520.52
8/11/210.94310.9290.96892,558.6415,106,812.9
8/10/210.9780.9990.9340.943101,282.514,719,409.04