Adshares
ADS
Rank #944
$0.8462
Updated 7 days ago
Market Cap
$32.73M
24h Volume
$1.06M
Avg Volume (90d)
$726.79K
24h High/Low
$0.8700
$0.8421
$0.8421
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Business Services
Metaverse
Chains
Ethereum
0xcfcecfe2bd2fed0...
Base
0xb20a4bd059f5914...
Polygon Pos
0x598e49f01befeb1...
Binance Smart Chain
0xcfcecfe2bd2fed0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.8462 | $0.8700 | $0.8421 | $0.8462 | $1.06M | $32.73M |
| Nov 10, 2025 | $0.8583 | $0.8583 | $0.8583 | $0.8583 | $900.80K | $33.23M |
| Nov 9, 2025 | $0.8457 | $0.8457 | $0.8457 | $0.8457 | $463.18K | $32.76M |
| Nov 8, 2025 | $0.8530 | $0.8530 | $0.8530 | $0.8530 | $1.06M | $33.05M |
| Nov 7, 2025 | $0.8286 | $0.8286 | $0.8286 | $0.8286 | $844.45K | $32.09M |
| Nov 6, 2025 | $0.8472 | $0.8472 | $0.8472 | $0.8472 | $1.36M | $32.83M |
| Nov 5, 2025 | $0.8398 | $0.8398 | $0.8398 | $0.8398 | $1.47M | $32.51M |
| Nov 4, 2025 | $0.8635 | $0.8635 | $0.8635 | $0.8635 | $1.37M | $33.38M |
| Nov 3, 2025 | $0.8964 | $0.8964 | $0.8964 | $0.8964 | $418.95K | $34.70M |
| Nov 2, 2025 | $0.8874 | $0.8874 | $0.8874 | $0.8874 | $489.31K | $34.32M |
| Nov 1, 2025 | $0.8930 | $0.8930 | $0.8930 | $0.8930 | $986.22K | $34.61M |
| Oct 31, 2025 | $0.8832 | $0.8832 | $0.8832 | $0.8832 | $1.14M | $34.23M |
| Oct 30, 2025 | $0.8959 | $0.8959 | $0.8959 | $0.8959 | $982.87K | $34.70M |
| Oct 29, 2025 | $0.9078 | $0.9078 | $0.9078 | $0.9078 | $995.48K | $35.19M |
| Oct 28, 2025 | $0.9243 | $0.9243 | $0.9243 | $0.9243 | $964.72K | $35.79M |
| Oct 27, 2025 | $0.9304 | $0.9304 | $0.9304 | $0.9304 | $938.40K | $36.04M |
| Oct 26, 2025 | $0.9143 | $0.9143 | $0.9143 | $0.9143 | $507.52K | $35.39M |
| Oct 25, 2025 | $0.9109 | $0.9109 | $0.9109 | $0.9109 | $996.41K | $35.29M |
| Oct 24, 2025 | $0.9020 | $0.9020 | $0.9020 | $0.9020 | $1.00M | $34.95M |
| Oct 23, 2025 | $0.8908 | $0.8908 | $0.8908 | $0.8908 | $1.86M | $34.59M |
| Oct 22, 2025 | $0.8833 | $0.8833 | $0.8833 | $0.8833 | $3.15M | $34.16M |
| Oct 21, 2025 | $0.8269 | $0.8269 | $0.8269 | $0.8269 | $2.73M | $32.11M |
| Oct 20, 2025 | $0.7598 | $0.7598 | $0.7598 | $0.7598 | $617.86K | $29.22M |
| Oct 19, 2025 | $0.7451 | $0.7451 | $0.7451 | $0.7451 | $568.27K | $28.87M |
| Oct 18, 2025 | $0.7370 | $0.7370 | $0.7370 | $0.7370 | $1.19M | $28.50M |
| Oct 17, 2025 | $0.7478 | $0.7478 | $0.7478 | $0.7478 | $1.09M | $28.98M |
| Oct 16, 2025 | $0.7608 | $0.7608 | $0.7608 | $0.7608 | $1.05M | $29.48M |
| Oct 15, 2025 | $0.7761 | $0.7761 | $0.7761 | $0.7761 | $1.60M | $30.06M |
| Oct 14, 2025 | $0.7867 | $0.7867 | $0.7867 | $0.7867 | $1.17M | $30.54M |
| Oct 13, 2025 | $0.7811 | $0.7811 | $0.7811 | $0.7811 | $1.52M | $30.24M |
| Oct 12, 2025 | $0.7472 | $0.7472 | $0.7472 | $0.7472 | $1.12M | $28.99M |
| Oct 11, 2025 | $0.7537 | $0.7537 | $0.7537 | $0.7537 | $1.49M | $29.27M |
| Oct 10, 2025 | $0.8050 | $0.8050 | $0.8050 | $0.8050 | $831.90K | $31.21M |
| Oct 9, 2025 | $0.8199 | $0.8199 | $0.8199 | $0.8199 | $1.54M | $31.76M |
| Oct 8, 2025 | $0.7838 | $0.7838 | $0.7838 | $0.7838 | $1.56M | $30.36M |
| Oct 7, 2025 | $0.8091 | $0.8091 | $0.8091 | $0.8091 | $660.33K | $31.36M |
| Oct 6, 2025 | $0.7954 | $0.7954 | $0.7954 | $0.7954 | $1.97M | $30.89M |
| Oct 5, 2025 | $0.6925 | $0.6925 | $0.6925 | $0.6925 | $622.81K | $26.80M |
| Oct 4, 2025 | $0.6849 | $0.6849 | $0.6849 | $0.6849 | $1.29M | $26.52M |
| Oct 3, 2025 | $0.6574 | $0.6574 | $0.6574 | $0.6574 | $1.03M | $25.49M |
| Oct 2, 2025 | $0.6334 | $0.6334 | $0.6334 | $0.6334 | $767.10K | $24.54M |
| Oct 1, 2025 | $0.6029 | $0.6029 | $0.6029 | $0.6029 | $754.76K | $23.36M |
| Sep 30, 2025 | $0.5981 | $0.5981 | $0.5981 | $0.5981 | $573.20K | $23.18M |
| Sep 29, 2025 | $0.5753 | $0.5753 | $0.5753 | $0.5753 | $578.21K | $22.28M |
| Sep 28, 2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $389.39K | $21.43M |
| Sep 27, 2025 | $0.5483 | $0.5483 | $0.5483 | $0.5483 | $650.25K | $21.23M |
| Sep 26, 2025 | $0.5374 | $0.5374 | $0.5374 | $0.5374 | $688.12K | $20.82M |
| Sep 25, 2025 | $0.5590 | $0.5590 | $0.5590 | $0.5590 | $324.15K | $21.67M |
| Sep 24, 2025 | $0.5574 | $0.5574 | $0.5574 | $0.5574 | $400.39K | $21.59M |
| Sep 23, 2025 | $0.5607 | $0.5607 | $0.5607 | $0.5607 | $670.70K | $21.72M |
| Sep 22, 2025 | $0.5760 | $0.5760 | $0.5760 | $0.5760 | $404.39K | $22.32M |
| Sep 21, 2025 | $0.5736 | $0.5736 | $0.5736 | $0.5736 | $427.60K | $22.24M |
| Sep 20, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $602.85K | $21.67M |
| Sep 19, 2025 | $0.5565 | $0.5565 | $0.5565 | $0.5565 | $319.36K | $21.57M |
| Sep 18, 2025 | $0.5547 | $0.5547 | $0.5547 | $0.5547 | $434.81K | $21.49M |
| Sep 17, 2025 | $0.5503 | $0.5503 | $0.5503 | $0.5503 | $257.36K | $21.32M |
| Sep 16, 2025 | $0.5453 | $0.5453 | $0.5453 | $0.5453 | $644.39K | $21.13M |
| Sep 15, 2025 | $0.5500 | $0.5500 | $0.5500 | $0.5500 | $716.74K | $21.31M |
| Sep 14, 2025 | $0.5559 | $0.5559 | $0.5559 | $0.5559 | $1.61M | $21.56M |
| Sep 13, 2025 | $0.5123 | $0.5123 | $0.5123 | $0.5123 | $592.78K | $19.87M |
| Sep 12, 2025 | $0.5109 | $0.5109 | $0.5109 | $0.5109 | $459.23K | $19.84M |
| Sep 11, 2025 | $0.5062 | $0.5062 | $0.5062 | $0.5062 | $962.63K | $19.61M |
| Sep 10, 2025 | $0.4478 | $0.4478 | $0.4478 | $0.4478 | $393.02K | $17.34M |
| Sep 9, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $83.03K | $16.03M |
| Sep 8, 2025 | $0.4007 | $0.4007 | $0.4007 | $0.4007 | $13.99K | $15.50M |
| Sep 7, 2025 | $0.3955 | $0.3955 | $0.3955 | $0.3955 | $16.88K | $15.32M |
| Sep 6, 2025 | $0.4084 | $0.4084 | $0.4084 | $0.4084 | $26.29K | $15.82M |
| Sep 5, 2025 | $0.3896 | $0.3896 | $0.3896 | $0.3896 | $27.70K | $15.09M |
| Sep 4, 2025 | $0.3991 | $0.3991 | $0.3991 | $0.3991 | $50.80K | $15.43M |
| Sep 3, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $31.96K | $15.88M |
| Sep 2, 2025 | $0.3946 | $0.3946 | $0.3946 | $0.3946 | $17.12K | $15.29M |
| Sep 1, 2025 | $0.3985 | $0.3985 | $0.3985 | $0.3985 | $9.86K | $15.65M |
| Aug 31, 2025 | $0.4054 | $0.4054 | $0.4054 | $0.4054 | $14.30K | $15.83M |
| Aug 30, 2025 | $0.4035 | $0.4035 | $0.4035 | $0.4035 | $25.81K | $15.64M |
| Aug 29, 2025 | $0.4116 | $0.4116 | $0.4116 | $0.4116 | $23.92K | $15.94M |
| Aug 28, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $25.55K | $15.86M |
| Aug 27, 2025 | $0.4137 | $0.4137 | $0.4137 | $0.4137 | $53.49K | $16.02M |
| Aug 26, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $30.41K | $15.84M |
| Aug 25, 2025 | $0.4155 | $0.4155 | $0.4155 | $0.4155 | $43.95K | $16.09M |
| Aug 24, 2025 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $70.05K | $16.27M |
| Aug 23, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $65.02K | $16.38M |
| Aug 22, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $47.14K | $16.09M |
| Aug 21, 2025 | $0.4208 | $0.4208 | $0.4208 | $0.4208 | $55.77K | $16.31M |
| Aug 20, 2025 | $0.4148 | $0.4148 | $0.4148 | $0.4148 | $81.78K | $16.07M |