Adshares
ADS
Rank #944
$0.7685
Updated 25 days ago
Market Cap
$29.77M
24h Volume
$1.12M
Avg Volume (6m)
$583.48K
24h High/Low
$0.7753
$0.7425
$0.7425
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.7685 | $0.7753 | $0.7425 | $0.7685 | $1.12M | $29.77M |
| Dec 2, 2025 | $0.7401 | $0.7708 | $0.7380 | $0.7603 | $1.42M | $29.07M |
| Dec 1, 2025 | $0.7665 | $0.7665 | $0.7283 | $0.7415 | $1.26M | $28.69M |
| Nov 30, 2025 | $0.7652 | $0.7736 | $0.7636 | $0.7693 | $489.17K | $29.79M |
| Nov 29, 2025 | $0.7699 | $0.7699 | $0.7614 | $0.7625 | $735.96K | $29.66M |
| Nov 28, 2025 | $0.7696 | $0.7791 | $0.7680 | $0.7719 | $1.15M | $29.93M |
| Nov 27, 2025 | $0.7738 | $0.7776 | $0.7694 | $0.7694 | $1.31M | $29.99M |
| Nov 26, 2025 | $0.7584 | $0.7739 | $0.7551 | $0.7721 | $1.93M | $29.59M |
| Nov 25, 2025 | $0.7626 | $0.7626 | $0.7391 | $0.7483 | $1.15M | $29.16M |
| Nov 24, 2025 | $0.7465 | $0.7676 | $0.7428 | $0.7628 | $1.09M | $29.13M |
| Nov 23, 2025 | $0.7381 | $0.7526 | $0.7381 | $0.7526 | $809.88K | $28.97M |
| Nov 22, 2025 | $0.7351 | $0.7437 | $0.7287 | $0.7392 | $1.38M | $28.51M |
| Nov 21, 2025 | $0.7447 | $0.7500 | $0.7183 | $0.7308 | $1.63M | $28.45M |
| Nov 20, 2025 | $0.7779 | $0.7828 | $0.7411 | $0.7526 | $1.08M | $29.75M |
| Nov 19, 2025 | $0.7899 | $0.7899 | $0.7601 | $0.7720 | $1.08M | $30.10M |
| Nov 18, 2025 | $0.7729 | $0.7949 | $0.7699 | $0.7913 | $1.72M | $30.21M |
| Nov 17, 2025 | $0.7927 | $0.8019 | $0.7673 | $0.7722 | $1.61M | $30.57M |
| Nov 16, 2025 | $0.7980 | $0.8050 | $0.7802 | $0.7930 | $835.09K | $30.79M |
| Nov 15, 2025 | $0.7896 | $0.8009 | $0.7891 | $0.7935 | $1.45M | $30.82M |
| Nov 14, 2025 | $0.8098 | $0.8107 | $0.7887 | $0.7921 | $2.01M | $31.00M |
| Nov 13, 2025 | $0.8326 | $0.8478 | $0.7997 | $0.8109 | $1.31M | $32.15M |
| Nov 12, 2025 | $0.8400 | $0.8629 | $0.8306 | $0.8326 | $1.07M | $32.66M |
| 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 |
| Aug 19, 2025 | $0.4205 | $0.4205 | $0.4205 | $0.4205 | $158.01K | $16.29M |
| Aug 18, 2025 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $46.07K | $16.39M |
| Aug 17, 2025 | $0.4245 | $0.4245 | $0.4245 | $0.4245 | $31.20K | $16.43M |
| Aug 16, 2025 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $77.62K | $16.39M |
| Aug 15, 2025 | $0.4259 | $0.4259 | $0.4259 | $0.4259 | $108.51K | $16.49M |
| Aug 14, 2025 | $0.4349 | $0.4349 | $0.4349 | $0.4349 | $79.26K | $16.84M |
| Aug 13, 2025 | $0.4287 | $0.4287 | $0.4287 | $0.4287 | $82.90K | $16.61M |
| Aug 12, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $100.14K | $16.40M |
| Aug 11, 2025 | $0.4249 | $0.4249 | $0.4249 | $0.4249 | $78.42K | $16.46M |
| Aug 10, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $46.38K | $16.36M |
| Aug 9, 2025 | $0.4217 | $0.4217 | $0.4217 | $0.4217 | $52.94K | $16.33M |
| Aug 8, 2025 | $0.4223 | $0.4223 | $0.4223 | $0.4223 | $429.29K | $16.36M |
| Aug 7, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $108.44K | $16.14M |
| Aug 6, 2025 | $0.4178 | $0.4178 | $0.4178 | $0.4178 | $84.87K | $16.18M |
| Aug 5, 2025 | $0.4218 | $0.4218 | $0.4218 | $0.4218 | $95.42K | $16.34M |
| Aug 4, 2025 | $0.4149 | $0.4149 | $0.4149 | $0.4149 | $121.84K | $16.12M |
| Aug 3, 2025 | $0.4069 | $0.4069 | $0.4069 | $0.4069 | $213.64K | $15.75M |
| Aug 2, 2025 | $0.4137 | $0.4137 | $0.4137 | $0.4137 | $217.65K | $16.02M |
| Aug 1, 2025 | $0.4184 | $0.4184 | $0.4184 | $0.4184 | $53.92K | $16.22M |
| Jul 31, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $69.07K | $16.40M |
| Jul 30, 2025 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $90.56K | $16.40M |
| Jul 29, 2025 | $0.4255 | $0.4255 | $0.4255 | $0.4255 | $88.31K | $16.48M |
| Jul 28, 2025 | $0.4291 | $0.4291 | $0.4291 | $0.4291 | $43.28K | $16.63M |
| Jul 27, 2025 | $0.4253 | $0.4253 | $0.4253 | $0.4253 | $52.37K | $16.47M |
| Jul 26, 2025 | $0.4237 | $0.4237 | $0.4237 | $0.4237 | $155.54K | $16.41M |
| Jul 25, 2025 | $0.4280 | $0.4280 | $0.4280 | $0.4280 | $139.69K | $16.58M |
| Jul 24, 2025 | $0.4261 | $0.4261 | $0.4261 | $0.4261 | $114.84K | $16.51M |
| Jul 23, 2025 | $0.4284 | $0.4284 | $0.4284 | $0.4284 | $117.23K | $16.59M |
| Jul 22, 2025 | $0.4246 | $0.4246 | $0.4246 | $0.4246 | $89.74K | $16.45M |
| Jul 21, 2025 | $0.4252 | $0.4252 | $0.4252 | $0.4252 | $61.00K | $16.48M |
| Jul 20, 2025 | $0.4244 | $0.4244 | $0.4244 | $0.4244 | $196.87K | $16.44M |
| Jul 19, 2025 | $0.4253 | $0.4253 | $0.4253 | $0.4253 | $13.37K | $16.48M |
| Jul 18, 2025 | $0.4252 | $0.4252 | $0.4252 | $0.4252 | $15.72K | $16.47M |
| Jul 17, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $30.93K | $16.32M |
| Jul 16, 2025 | $0.4328 | $0.4328 | $0.4328 | $0.4328 | $14.77K | $16.74M |
| Jul 15, 2025 | $0.4343 | $0.4343 | $0.4343 | $0.4343 | $41.62K | $16.83M |
| Jul 14, 2025 | $0.4775 | $0.4775 | $0.4775 | $0.4775 | $6.22K | $18.50M |
| Jul 13, 2025 | $0.4770 | $0.4770 | $0.4770 | $0.4770 | $12.97K | $18.49M |
| Jul 12, 2025 | $0.4842 | $0.4842 | $0.4842 | $0.4842 | $28.82K | $18.76M |
| Jul 11, 2025 | $0.4876 | $0.4876 | $0.4876 | $0.4876 | $19.82K | $18.88M |
| Jul 10, 2025 | $0.4982 | $0.4982 | $0.4982 | $0.4982 | $20.03K | $19.30M |
| Jul 9, 2025 | $0.4866 | $0.4866 | $0.4866 | $0.4866 | $54.40K | $18.85M |
| Jul 8, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $189.08K | $15.67M |
| Jul 7, 2025 | $0.4626 | $0.4626 | $0.4626 | $0.4626 | $15.81K | $17.92M |
| Jul 6, 2025 | $0.4611 | $0.4611 | $0.4611 | $0.4611 | $22.18K | $17.86M |
| Jul 5, 2025 | $0.4611 | $0.4611 | $0.4611 | $0.4611 | $25.00K | $17.86M |
| Jul 4, 2025 | $0.4672 | $0.4672 | $0.4672 | $0.4672 | $28.20K | $18.10M |
| Jul 3, 2025 | $0.4826 | $0.4826 | $0.4826 | $0.4826 | $37.81K | $18.68M |
| Jul 2, 2025 | $0.4633 | $0.4633 | $0.4633 | $0.4633 | $16.37K | $17.94M |
| Jul 1, 2025 | $0.4666 | $0.4666 | $0.4666 | $0.4666 | $24.08K | $18.07M |
| Jun 30, 2025 | $0.4663 | $0.4663 | $0.4663 | $0.4663 | $10.28K | $18.06M |
| Jun 29, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $21.12K | $18.15M |
| Jun 28, 2025 | $0.4695 | $0.4695 | $0.4695 | $0.4695 | $20.78K | $18.16M |