CurrencyBeacon logo}}

Crypto Rate Dashboard

Adshares Price Chart

ADS/USD
$0.605542
-0.29%

ADS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-25 $0.39823442 $0.40565993 $0.38306162 $0.40556493 $73,824.46
2023-12-24 $0.42237012 $0.42338848 $0.38509435 $0.39831756 $69,464.22
2023-12-23 $0.37043951 $0.42532974 $0.35624335 $0.42250949 $61,571.22
2023-12-22 $0.43778237 $0.43874151 $0.35115721 $0.36963797 $64,869.26
2023-12-21 $0.40834238 $0.44220823 $0.40789987 $0.43776397 $64,044.73
2023-12-20 $0.41841344 $0.43064921 $0.40829745 $0.40829745 $85,357.95
2023-12-19 $0.39597673 $0.42327715 $0.3895544 $0.41773462 $77,749.50
2023-12-18 $0.38696784 $0.39774798 $0.38220381 $0.39739998 $99,246.38
2023-12-17 $0.39457685 $0.40335123 $0.38822826 $0.38916532 $103,368.30
2023-12-16 $0.40235142 $0.40517693 $0.38676831 $0.39386032 $92,095.37
2023-12-15 $0.41158524 $0.42225668 $0.39748645 $0.40087718 $75,377.36
2023-12-14 $0.434484 $0.43572487 $0.4023579 $0.41104411 $103,206.51
2023-12-13 $0.43968606 $0.44454714 $0.42629187 $0.43549964 $96,354.47
2023-12-12 $0.42629645 $0.44489019 $0.4242668 $0.43906948 $117,549.09
2023-12-11 $0.44951416 $0.44960701 $0.41426577 $0.42535 $101,607.62
2023-12-10 $0.51041566 $0.52333218 $0.44217516 $0.44938961 $161,510.11
2023-12-09 $0.51499998 $0.54217987 $0.50755116 $0.50755116 $60,164.90
2023-12-08 $0.51468347 $0.52028748 $0.51356469 $0.51370796 $160,204.94
2023-12-05 $0.52679691 $0.60022987 $0.50287768 $0.58398792 $179,825.39
2023-12-04 $0.42261211 $0.60320681 $0.41365918 $0.52913113 $222,888.03
2023-12-03 $0.5873598 $0.61494854 $0.41647802 $0.42460565 $144,199.09
2023-12-02 $0.5854112 $0.60580779 $0.57817006 $0.59298368 $243,807.24
2023-12-01 $0.66285756 $0.66734837 $0.58180125 $0.58348914 $302,643.12
2023-11-30 $0.65223647 $0.67236122 $0.63884011 $0.66395279 $303,683.33
2023-11-29 $0.64787018 $0.65948216 $0.63798019 $0.64907826 $186,586.35
2023-11-28 $0.63982096 $0.64751865 $0.62656046 $0.64747967 $10,673.89
2023-11-27 $0.65885819 $0.66357902 $0.61941254 $0.6398836 $48,302.06
2023-11-26 $0.64634702 $0.67689284 $0.63789735 $0.65894664 $61,432.78
2023-11-25 $0.65429066 $0.66899938 $0.64345629 $0.64623776 $61,261.68
2023-11-24 $0.61721946 $0.66841622 $0.61014297 $0.6538068 $84,399.27