Adshares (ADS) historical data and Live price

Adshares

ADS

$ 0.422902 -3.743 %

0.00000665 BTC

MARKET CAP
16.388 M

24H VOLUME
8.033 k

CIRC.SUPPLY
38.751 M

MAX SUPPLY
38.758 M

ADS

USD

Rank927

1H 0.00 %

24H -3.74 %

7D 5.66 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/7/21	1.785	1.879	1.757	1.801	1,664,588.47	36,270,303.25
11/6/21	1.737	1.793	1.689	1.785	1,646,580.7	35,942,875.99
11/5/21	1.76	1.79	1.716	1.736	1,796,743.73	34,948,313.65
11/4/21	1.789	1.811	1.712	1.763	1,843,121.26	35,503,610.85
11/3/21	1.766	1.847	1.747	1.787	1,681,247.42	35,987,322.84
11/2/21	1.72	1.829	1.696	1.764	1,361,994.03	35,516,807.38
11/1/21	1.692	1.73	1.649	1.72	1,237,249.05	34,632,591.56
10/31/21	1.697	1.73	1.638	1.692	1,240,320.59	32,982,801.5
10/30/21	1.735	1.752	1.68	1.696	2,404,166.33	33,067,997.21
10/29/21	1.685	1.778	1.632	1.736	3,390,879.39	33,833,044.5
10/28/21	1.629	1.719	1.624	1.686	1,981,994.6	32,858,158.92
10/27/21	1.696	1.776	1.63	1.63	532,417.01	31,774,936.21
10/26/21	1.734	1.759	1.689	1.696	165,789.36	33,061,089.79
10/25/21	1.683	1.74	1.669	1.734	127,294.32	27,121,286.52
10/24/21	1.762	1.768	1.675	1.683	147,612.84	26,322,425.54
10/23/21	1.675	1.762	1.637	1.762	124,468.02	27,557,737.15
10/22/21	1.672	1.732	1.643	1.676	175,423.99	26,202,668.67
10/21/21	1.725	1.773	1.668	1.673	277,188.23	26,163,872.48
10/20/21	1.656	1.745	1.614	1.724	274,974.28	26,965,134.87
10/19/21	1.608	1.658	1.597	1.655	223,864.81	25,880,669.52
10/18/21	1.629	1.67	1.568	1.607	245,235.5	25,127,467.39
10/17/21	1.604	1.651	1.565	1.63	221,928.99	25,476,703.9
10/16/21	1.587	1.656	1.573	1.605	302,755.38	25,095,419.51
10/15/21	1.539	1.61	1.521	1.588	342,634.42	24,823,085.11
10/14/21	1.529	1.6	1.458	1.539	330,705.22	24,066,297.29
10/13/21	1.474	1.531	1.428	1.529	209,542.88	23,899,272.69
10/12/21	1.502	1.513	1.433	1.473	208,570.41	23,028,771.25
10/11/21	1.472	1.554	1.471	1.502	198,527.07	23,485,527.78
10/10/21	1.588	1.65	1.471	1.474	300,258.06	23,044,982.62
10/9/21	1.505	1.59	1.499	1.588	235,981.15	24,820,955.33
10/8/21	1.461	1.543	1.439	1.505	558,827.59	23,530,688.12
10/7/21	1.483	1.539	1.436	1.461	371,522.09	22,807,206.58
10/6/21	1.469	1.5	1.379	1.483	275,848.64	23,148,547.72
10/5/21	1.384	1.481	1.37	1.468	248,521.8	22,925,114.27
10/4/21	1.419	1.419	1.342	1.384	256,997.46	21,602,849.02
10/3/21	1.428	1.471	1.408	1.419	284,110.72	22,157,627.27
10/2/21	1.39	1.462	1.375	1.428	303,030.01	22,287,260.73
10/1/21	1.285	1.409	1.27	1.39	344,157.56	21,687,814.21
9/30/21	1.217	1.303	1.207	1.284	228,938.56	20,046,102.82
9/29/21	1.088	1.224	1.086	1.217	279,024.84	18,990,119.79
9/28/21	1.039	1.112	1.015	1.088	242,908.33	16,974,202.9
9/27/21	1.075	1.113	1.038	1.039	182,811.55	16,212,340.46
9/26/21	1.077	1.099	0.999	1.075	188,161.69	16,782,816.21
9/25/21	1.102	1.11	1.053	1.077	230,391.87	16,804,814.48
9/24/21	1.185	1.189	1.048	1.101	208,699.09	17,175,111.95
9/23/21	1.167	1.189	1.147	1.185	203,031.17	18,481,059.95
9/22/21	1.068	1.171	1.058	1.167	298,956.6	18,197,611.94
9/21/21	1.154	1.18	1.055	1.067	253,060.13	16,643,803.64
9/20/21	1.292	1.294	1.144	1.155	178,702.99	18,013,553.11
9/19/21	1.327	1.338	1.275	1.294	132,935.11	20,177,817.64
9/18/21	1.327	1.374	1.305	1.327	140,036.15	20,686,274.72
9/17/21	1.368	1.389	1.307	1.327	190,173.78	20,690,145.45
9/16/21	1.351	1.402	1.338	1.368	257,017.88	21,347,467.35
9/15/21	1.19	1.356	1.188	1.351	384,738.96	21,079,458.59
9/14/21	1.295	1.313	1.157	1.191	431,225.26	18,582,999.68
9/13/21	1.296	1.311	1.225	1.295	272,746.92	20,218,346.87
9/12/21	1.199	1.304	1.186	1.296	239,077.85	20,236,921.41
9/11/21	1.261	1.289	1.192	1.198	320,014.46	18,709,463.04
9/10/21	1.407	1.457	1.25	1.261	268,018.82	19,680,123.74
9/9/21	1.398	1.49	1.361	1.407	322,499.15	21,954,896.95
9/8/21	1.506	1.519	1.37	1.412	388,477.43	22,037,886.51
9/7/21	1.592	1.781	1.278	1.506	314,374.22	23,495,599.95
9/6/21	1.667	1.673	1.579	1.592	236,892.22	24,842,122.48
9/5/21	1.601	1.69	1.557	1.666	290,372.97	26,006,898
9/4/21	1.529	1.607	1.519	1.601	249,722.76	24,992,434.63
9/3/21	1.503	1.553	1.468	1.522	238,667.93	23,748,538.97
9/2/21	1.475	1.527	1.469	1.503	242,609.4	23,458,216.76
9/1/21	1.373	1.487	1.353	1.474	222,372.93	23,010,141.13
8/31/21	1.342	1.409	1.321	1.374	210,936.18	21,443,008.44
8/30/21	1.348	1.399	1.32	1.342	131,187.76	20,957,169.53
8/29/21	1.327	1.361	1.273	1.348	138,583.39	21,047,703.95
8/28/21	1.321	1.331	1.304	1.325	204,831.24	20,685,386.3
8/27/21	1.367	1.39	1.278	1.316	440,063.7	20,537,397.62
8/26/21	1.422	1.453	1.332	1.367	354,815.84	21,342,340.14
8/25/21	1.386	1.44	1.345	1.422	338,497.8	22,202,543.46
8/24/21	1.514	1.523	1.37	1.387	367,030.61	21,657,904.63
8/23/21	1.55	1.589	1.486	1.514	161,336.15	23,633,939.28
8/22/21	1.532	1.576	1.509	1.55	200,249.13	24,202,127.37
8/21/21	1.521	1.571	1.49	1.533	276,952.21	23,930,636.13
8/20/21	1.447	1.552	1.445	1.521	158,635.34	23,740,984.9
8/19/21	1.361	1.461	1.351	1.447	242,104	22,587,140.02
8/18/21	1.424	1.466	1.361	1.363	256,489.28	21,284,281.69
8/17/21	1.479	1.554	1.416	1.424	191,503.22	22,239,433.39
8/16/21	1.52	1.576	1.47	1.482	202,074.23	23,141,480.19
8/15/21	1.452	1.536	1.427	1.521	271,041.3	23,740,803.06
8/14/21	1.332	1.456	1.324	1.451	292,856.28	22,649,496.68
8/13/21	1.081	1.339	1.07	1.333	385,666.39	20,812,838.74
8/12/21	0.966	1.098	0.94	1.081	417,518.19	16,882,520.52
8/11/21	0.943	1	0.929	0.968	92,558.64	15,106,812.9
8/10/21	0.978	0.999	0.934	0.943	101,282.5	14,719,409.04

Similar Coins