ADS Historical USD Price
Daily close · Dec 22, 2022 → Dec 25, 2023Daily price history
Nov 24, 2023 → Dec 25, 2023| 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 |