Adshares USD (Historical Data)
.xls (Excel)
.csv
| Date | Market Cap | Volume | Open | Close |
|---|---|---|---|---|
| 2025-04-03 | $19,758,319 | $25,042 | $0.510041 | N/A |
| 2025-04-02 | $20,214,099 | $32,480 | $0.521234 | $0.510041 |
| 2025-04-01 | $20,353,698 | $24,491 | $0.525762 | $0.521234 |
| 2025-03-31 | $19,848,093 | $26,903 | $0.516761 | $0.525762 |
| 2025-03-30 | $20,177,937 | $23,435 | $0.521207 | $0.516761 |
| 2025-03-29 | $20,709,471 | $21,069 | $0.532957 | $0.521207 |
| 2025-03-28 | $20,964,103 | $31,167 | $0.537565 | $0.532957 |
| 2025-03-27 | $20,193,167 | $19,121.14 | $0.521097 | $0.537565 |
| 2025-03-26 | $20,646,757 | $26,562 | $0.533021 | $0.521097 |
| 2025-03-25 | $21,071,720 | $31,989 | $0.543456 | $0.533021 |
| 2025-03-24 | $20,639,681 | $23,941 | $0.532488 | $0.543456 |
| 2025-03-23 | $20,730,015 | $15,655.88 | $0.532187 | $0.532488 |
| 2025-03-22 | $20,705,612 | $20,838 | $0.534501 | $0.532187 |
| 2025-03-21 | $20,862,841 | $19,281.75 | $0.533658 | $0.534501 |
| 2025-03-20 | $20,874,505 | $25,826 | $0.538896 | $0.533658 |
| 2025-03-19 | $20,909,708 | $10,632.92 | $0.538027 | $0.538896 |
| 2025-03-18 | $20,890,618 | $24,219 | $0.539299 | $0.538027 |
| 2025-03-17 | $20,767,272 | $24,946 | $0.536098 | $0.539299 |
| 2025-03-16 | $21,317,015 | $17,063.95 | $0.550258 | $0.536098 |
| 2025-03-15 | $20,644,142 | $3,258.00 | $0.532922 | $0.550258 |
Want data in another currency? Use our API
Or check it out in the app stores
