| Name | Adshares (ADS) |
| Price | $0.2218894 -1.06% (1D) |
Adshares Market
| Market Cap | $8,598,295 |
| Volume(24h) | $3,041 |
| Total Supply | $38,758,206 |
| Circulating Supply | 38,749,993 |
| Percent Change(1H) | 0.00% |
| Percent Change(24H) | -1.06% |
| Percent Change(7D) | 6.69% |
| Percent Change(30D) | -17.57% |
| Percent Change(90D) | -41.63% |
Adshares Price History
Below table is the Adshares price history for one month, also lists live data for Adshares which refeshes hourly with price, volume, market cap.
Cryptocurrency Adshares date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-15 22:57 |
0.2218894 | 8598295.0727127 | 3041.23925997 | -1.06242677 ↓ | 6.69474286 ↑ |
| 2024-10-15 16:57 |
0.2228526 | 8635617.4734189 | 4957.80975102 | 3.73907528 ↑ | 7.86087747 ↑ |
| 2024-10-15 10:57 |
0.2221055 | 8606667.3541008 | 4839.39680534 | 3.67759836 ↑ | 8.55843765 ↑ |
| 2024-10-15 04:57 |
0.2126673 | 8240936.6934343 | 4346.55518972 | 3.50339344 ↑ | 5.18143003 ↑ |
| 2024-10-14 | 0.2242721 | 8690628.7017748 | 2543.31864295 | 30.08050042 ↑ | 9.80280057 ↑ |
| 2024-10-13 | 0.1724103 | 6680734.8878068 | 101.01345873 | -16.46525774 ↓ | -16.04631112 ↓ |
| 2024-10-12 | 0.2063935 | 7997552.5455028 | 1269.49917359 | 0.47399379 ↑ | 2.85615307 ↑ |
| 2024-10-11 | 0.2054198 | 7959823.4949994 | 183.79647222 | 0.53945045 ↑ | 0.36212449 ↑ |
| 2024-10-10 | 0.2043176 | 7917113.847078 | 1003.6960018 | 0.82892935 ↑ | 1.56129487 ↑ |
| 2024-10-09 | 0.2026379 | 7852119.1406431 | 90.4091207 | -2.56228223 ↓ | 0.55943701 ↑ |
| 2024-10-08 | 0.2079666 | 8058603.3162448 | 129.49524972 | 1.8196617 ↑ | 3.53671536 ↑ |
| 2024-10-07 | 0.2042499 | 7914584.670231 | 129.60180625 | -0.54226482 ↓ | -1.45355336 ↓ |
| 2024-10-06 | 0.2053635 | 7957736.6979963 | 14.76564013 | 2.34287917 ↑ | -4.47238347 ↓ |
| 2024-10-05 | 0.2006623 | 7775564.6350776 | 419.61508017 | -1.96227283 ↓ | -7.13257724 ↓ |
| 2024-10-04 | 0.2046786 | 7931195.7553332 | 106.3610968 | 1.74073959 ↑ | -5.0553328 ↓ |
| 2024-10-03 | 0.2011767 | 7795416.4320757 | 156.07887957 | -0.16570405 ↓ | -3.38178427 ↓ |
| 2024-10-02 | 0.2015106 | 7808355.2094077 | 292.44995279 | 0.32257092 ↑ | -4.00149861 ↓ |
| 2024-10-01 | 0.2008626 | 7783248.7290829 | 1175.01869277 | -3.08784836 ↓ | -3.6419366 ↓ |
| 2024-09-30 | 0.2072626 | 8031241.3605085 | 1207.5298587 | -3.5890102 ↓ | -1.00692153 ↓ |
| 2024-09-29 | 0.2149782 | 8330213.5921298 | 91.91389475 | -0.50710181 ↓ | 3.46546984 ↑ |
| 2024-09-28 | 0.2160739 | 8372671.5774259 | 1107.7729717 | 0.2306202 ↑ | 20.75285429 ↑ |
| 2024-09-27 | 0.2155767 | 8353503.9473963 | 70.50644421 | 3.53407954 ↑ | 55.27271247 ↑ |
| 2024-09-26 | 0.2082181 | 8068361.6611227 | 28.55077401 | -0.8060465 ↓ | 0.82403746 ↑ |
| 2024-09-25 | 0.2099101 | 8133924.8943124 | 105.28128137 | 0.69832872 ↑ | 7.22555551 ↑ |
| 2024-09-24 | 0.2084544 | 8077496.9995114 | 11.32735386 | -0.43768193 ↓ | 1.17542009 ↑ |
| 2024-09-23 | 0.2093708 | 8113006.1772157 | 397.27060489 | 0.76672543 ↑ | 6.17006886 ↑ |
| 2024-09-22 | 0.2077777 | 8051275.0213761 | 95.99635829 | 16.11496842 ↑ | -22.80522641 ↓ |
| 2024-09-21 | 0.1789414 | 6933811.2255785 | 240.6511088 | 58.6901069 ↑ | -13.85047174 ↓ |
| 2024-09-20 | 0.1127615 | 4369403.5966286 | 235.85057744 | -45.35299647 ↓ | -49.40707966 ↓ |
| 2024-09-19 | 0.2063453 | 7995687.5044487 | 767.15216814 | 5.40458015 ↑ | 8.56484557 ↑ |
| 2024-09-18 | 0.1957650 | 7585711.6542405 | 1287.96348443 | -4.98351198 ↓ | -11.7125998 ↓ |
| 2024-09-17 | 0.2060327 | 7983574.0383289 | 70.47451212 | 4.47733408 ↑ | -6.67502574 ↓ |
| 2024-09-16 | 0.1972032 | 7641441.2037997 | 279.72918987 | -26.73392192 ↓ | -6.80137984 ↓ |
| 2024-09-15 | 0.2691603 | 10429835.467372 | 294.12188331 | 29.58454681 ↑ | 28.13412863 ↑ |
| 2024-09-14 | 0.2077102 | 8048671.9434408 | 32.13502994 | -6.80269641 ↓ | 1.11031202 ↑ |
| 2024-09-13 | 0.2228715 | 8636163.9961566 | 1968.88972731 | 17.25980666 ↑ | 6.47738501 ↑ |
| 2024-09-12 | 0.1900664 | 7364983.62042 | 7122.69107446 | -14.28259947 ↓ | -12.13139863 ↓ |
| 2024-09-11 | 0.2217361 | 8592147.9260049 | 305.65451136 | 0.43801582 ↑ | 0.52889422 ↑ |
| 2024-09-10 | 0.2207691 | 8554677.1101587 | 38.35284617 | 4.33588063 ↑ | -3.4646504 ↓ |
| 2024-09-09 | 0.2115946 | 8199085.9532101 | 414.61551176 | 0.72987194 ↑ | -7.60898211 ↓ |
| 2024-09-08 | 0.2100614 | 8139657.2021231 | 163.73379029 | 2.25483329 ↑ | -6.34523317 ↓ |
| 2024-09-07 | 0.2054293 | 7960168.7111896 | 239.21902762 | -1.85565668 ↓ | -10.2092012 ↓ |
| 2024-09-06 | 0.2093134 | 8110675.0167116 | 389.01829989 | -3.23339357 ↓ | -6.93262624 ↓ |
| 2024-09-05 | 0.2163075 | 8381688.0004702 | 698.37490377 | -1.93225617 ↓ | -4.74321317 ↓ |
| 2024-09-04 | 0.2205695 | 8546834.7652096 | 1482.98677675 | -3.55191863 ↓ | -2.25921079 ↓ |
| 2024-09-03 | 0.2286925 | 8861694.1490425 | 404.02231625 | -0.14333346 ↓ | 2.19823664 ↑ |
| 2024-09-02 | 0.2290207 | 8874413.8240287 | 2244.50054501 | 2.10768194 ↑ | 0.04416894 ↑ |
| 2024-09-01 | 0.2242933 | 8691230.3558985 | 435.98573613 | -1.96395258 ↓ | -8.02293659 ↓ |
| 2024-08-31 | 0.2287866 | 8865341.4821031 | 213.22514914 | 1.72574923 ↑ | -0.31847992 ↓ |
| 2024-08-30 | 0.2249053 | 8714943.4366886 | 256.50728867 | -0.95695595 ↓ | -0.62406 ↓ |
| 2024-08-29 | 0.2270783 | 8799147.4248024 | 237.49310844 | 0.62504734 ↑ | -5.04769573 ↓ |
| 2024-08-28 | 0.2256678 | 8744372.4895088 | 69.36496589 | 0.84657514 ↑ | 1.14165182 ↑ |
| 2024-08-27 | 0.2237734 | 8670972.6912992 | 1013.45596248 | -2.24804708 ↓ | -2.192711 ↓ |
| 2024-08-26 | 0.2289196 | 8870383.1047762 | 33.42698303 | -6.12581586 ↓ | -0.86920189 ↓ |
| 2024-08-25 | 0.2438579 | 9449225.269447 | 1187.26909799 | 6.24803475 ↑ | 9.88193671 ↑ |
| 2024-08-24 | 0.2295176 | 8893553.0133697 | 301.79098257 | 1.41390244 ↑ | 4.0547343 ↑ |
| 2024-08-23 | 0.2263176 | 8769560.0193633 | 308.57466511 | -5.36577309 ↓ | 3.13542562 ↑ |
| 2024-08-22 | 0.2391499 | 9266905.7467924 | 432.87282725 | 7.18416551 ↑ | 8.15489146 ↑ |
| 2024-08-21 | 0.2231205 | 8645777.8545075 | 75.89128116 | -2.47805981 ↓ | 0.59337762 ↑ |
| 2024-08-20 | 0.2287901 | 8865469.5189338 | 61.65872078 | -0.92528676 ↓ | 4.08540834 ↑ |
| 2024-08-19 | 0.2309268 | 8948264.4722902 | 62.75455618 | 4.05522155 ↑ | -0.33396397 ↓ |
| 2024-08-18 | 0.2219272 | 8599534.3210217 | 11.78815626 | 0.61354355 ↑ | -3.91106293 ↓ |
| 2024-08-17 | 0.2205739 | 8547094.1929128 | 682.0682624 | 0.51792514 ↑ | -4.97313689 ↓ |
| 2024-08-16 | 0.2194374 | 8503000.0936666 | 261.14976463 | -0.76004944 ↓ | -4.67299587 ↓ |
| 2024-08-15 | 0.2211180 | 8568381.8672063 | 58.80013412 | -0.30948124 ↓ | -2.98610605 ↓ |
| 2024-08-14 | 0.2218044 | 8594981.7541383 | 1966.33629633 | 0.90734805 ↑ | 1.03267893 ↑ |
| 2024-08-13 | 0.2198100 | 8517696.6305635 | 2162.32118236 | -5.13190949 ↓ | -3.03931041 ↓ |
| 2024-08-12 | 0.2317006 | 8978464.9266417 | 680.04321882 | 0.32059098 ↑ | 4.66149514 ↑ |
| 2024-08-11 | 0.2309602 | 8949772.7929957 | 37.78509015 | -0.49854102 ↓ | 4.17474766 ↑ |
| 2024-08-10 | 0.2321174 | 8994719.4972131 | 36.51033141 | 0.83416068 ↑ | -7.36757165 ↓ |
| 2024-08-09 | 0.2301972 | 8920309.8114104 | 1137.70624845 | 0.99615581 ↑ | -12.48143394 ↓ |
| 2024-08-08 | 0.2279240 | 8832223.0719353 | 1263.29553859 | 3.82018249 ↑ | -14.65684547 ↓ |
| 2024-08-07 | 0.2195373 | 8507231.1425649 | 992.44645681 | -3.15958999 ↓ | -19.62220997 ↓ |
| 2024-08-06 | 0.2267001 | 8784794.6670296 | 566.4310999 | 2.40269779 ↑ | -24.69043171 ↓ |
| 2024-08-05 | 0.2213809 | 8578674.1602272 | 5448.43653907 | -0.14597882 ↓ | -29.74171882 ↓ |
| 2024-08-04 | 0.2217046 | 8590896.5062389 | 2212.57742401 | -11.52307083 ↓ | -35.92449423 ↓ |
| 2024-08-03 | 0.2505986 | 9710758.8391956 | 1494.48276642 | -4.66773416 ↓ | -15.66356782 ↓ |
| 2024-08-02 | 0.2628686 | 10186228.805062 | 1082.28818099 | -1.57230433 ↓ | -16.94682681 ↓ |
| 2024-08-01 | 0.2670677 | 10348945.758679 | 3740.47610225 | -2.22019709 ↓ | -11.09955963 ↓ |
| 2024-07-31 | 0.2731318 | 10583576.543257 | 15048.41632482 | -9.26586228 ↓ | -19.81848468 ↓ |
| 2024-07-30 | 0.3010243 | 11664357.105594 | 1206.92903152 | -4.46581417 ↓ | 2.41144519 ↑ |
| 2024-07-29 | 0.3150959 | 12209621.9127 | 767.2839512 | -8.93319902 ↓ | 13.40514494 ↑ |
| 2024-07-28 | 0.3460052 | 13407471.527778 | 28.11457683 | 16.44456687 ↑ | -11.09965534 ↓ |
| 2024-07-27 | 0.2971416 | 11514037.903167 | 5740.79569451 | -6.11830521 ↓ | -25.08020799 ↓ |
| 2024-07-26 | 0.3165064 | 12264412.097678 | 1030.09773742 | 5.35738917 ↑ | -19.71672142 ↓ |
| 2024-07-25 | 0.3004121 | 11640770.740332 | 1310.32101797 | -11.80996705 ↓ | -20.03254362 ↓ |
| 2024-07-24 | 0.3406418 | 13199644.429508 | 53.25271322 | 15.88973012 ↑ | -10.39023316 ↓ |
| 2024-07-23 | 0.2939362 | 11389831.050553 | 7484.35812339 | 5.78962313 ↑ | -21.30189671 ↓ |
| 2024-07-22 | 0.2778497 | 10766401.878059 | 22713.33048668 | -28.6114077 ↓ | -26.79304359 ↓ |
| 2024-07-21 | 0.3892074 | 15081403.923319 | 452.45541915 | -1.86717587 ↓ | 9.45975951 ↑ |
| 2024-07-20 | 0.3966129 | 15368358.234284 | 953.4717085 | 0.60265857 ↑ | 9.36860097 ↑ |
| 2024-07-19 | 0.3942370 | 15276294.371818 | 1105.13295108 | 4.94292924 ↑ | 7.84914956 ↑ |
| 2024-07-18 | 0.3756680 | 14556763.869144 | 159.97709524 | -1.17619532 ↓ | 2.17974185 ↑ |
| 2024-07-17 | 0.3801372 | 14729944.032637 | 246.55605618 | 1.77552932 ↑ | 4.44441227 ↑ |
| 2024-07-16 | 0.3734984 | 14472866.345384 | 2245.6801697 | -1.59182997 ↓ | 3.68779172 ↑ |
| 2024-07-15 | 0.3795400 | 14706976.449202 | 5669.80925445 | 6.74092365 ↑ | 6.41225354 ↑ |
| 2024-07-14 | 0.3555712 | 13778164.950945 | 1461.44212761 | -1.9489013 ↓ | -2.38888988 ↓ |
| 2024-07-13 | 0.3626387 | 14052023.957893 | 347.28486306 | -0.79500813 ↓ | 0.03588428 ↑ |
| 2024-07-12 | 0.3655448 | 14164633.96853 | 979.57240322 | -0.57370445 ↓ | 7.0346434 ↑ |
| 2024-07-11 | 0.3676404 | 14245834.720501 | 871.41175635 | 1.01084596 ↑ | 1.49506142 ↑ |
| 2024-07-10 | 0.3639608 | 14103085.926598 | 294.00594481 | 1.04002391 ↑ | -4.08749342 ↓ |
| 2024-07-09 | 0.3602144 | 13957920.257051 | 241.79934209 | 0.99390648 ↑ | -9.80929129 ↓ |
| 2024-07-08 | 0.3566695 | 13820556.90668 | 2461.2196504 | -2.08740342 ↓ | -12.67460003 ↓ |
| 2024-07-07 | 0.3642733 | 14115198.052411 | 422.03930359 | 0.4868027 ↑ | -6.22765301 ↓ |
| 2024-07-06 | 0.3625086 | 14046817.822243 | 779.86030732 | 6.14561969 ↑ | -8.40752292 ↓ |
| 2024-07-05 | 0.3415201 | 13233535.103379 | 1903.08613927 | -5.72371959 ↓ | -15.3080446 ↓ |
| 2024-07-04 | 0.3622545 | 14037137.361477 | 2361.93353569 | -4.53712332 ↓ | -11.08356495 ↓ |
| 2024-07-03 | 0.3794716 | 14704289.114444 | 1369.79363539 | -4.98766335 ↓ | -5.94816369 ↓ |
| 2024-07-02 | 0.3993920 | 15476189.357946 | 317.13558451 | -2.21461385 ↓ | -4.2451388 ↓ |
| 2024-07-01 | 0.4084373 | 15826689.434506 | 529.42529215 | 5.14116149 ↑ | -0.46871565 ↓ |
| 2024-06-30 | 0.3884656 | 15052800.663709 | 589.16042204 | -1.84915416 ↓ | -7.70145284 ↓ |
| 2024-06-29 | 0.3957843 | 15336394.12798 | 690.79659067 | -1.85132692 ↓ | -4.54801819 ↓ |
| 2024-06-28 | 0.4032498 | 15626104.317958 | 143.5710225 | -1.02116873 ↓ | -5.33220462 ↓ |
| 2024-06-27 | 0.4074101 | 15787319.513103 | 1160.21336838 | 0.97637008 ↑ | -5.12609701 ↓ |
| 2024-06-26 | 0.4034707 | 15634667.324896 | 2647.34249012 | -3.26724639 ↓ | -5.74094489 ↓ |
| 2024-06-25 | 0.4170997 | 16162241.788885 | 1783.89865591 | 1.64536069 ↑ | -0.73780266 ↓ |
| 2024-06-24 | 0.4103607 | 15901112.512195 | 3988.89134042 | -2.49923413 ↓ | -7.56223881 ↓ |
| 2024-06-23 | 0.4208795 | 16308705.265267 | 595.83373001 | 1.50422774 ↑ | -5.22740315 ↓ |
| 2024-06-22 | 0.4146423 | 16067210.844577 | 231.06924936 | -2.65766804 ↓ | -8.93969438 ↓ |
| 2024-06-21 | 0.4259630 | 16505882.437827 | 454.99498346 | -0.80567528 ↓ | -6.99347238 ↓ |
| 2024-06-20 | 0.4294227 | 16639946.462429 | 325.58915191 | 0.32197403 ↑ | -5.1968088 ↓ |
| 2024-06-19 | 0.4280445 | 16586541.977206 | 2183.04580942 | 1.86725926 ↑ | -6.93670159 ↓ |
| 2024-06-18 | 0.4201983 | 16282465.762003 | 12663.43151171 | -5.34621224 ↓ | -9.23383766 ↓ |
| 2024-06-17 | 0.4439319 | 17202128.093722 | 3018.35865182 | -0.03651476 ↓ | -2.99582103 ↓ |
| 2024-06-16 | 0.4440940 | 17208917.743063 | 254.88556697 | -2.47174492 ↓ | -6.16797323 ↓ |
| 2024-06-15 | 0.4553536 | 17645233.653325 | 1730.77976692 | -0.57608726 ↓ | -3.80730788 ↓ |
| 2024-06-14 | 0.4579926 | 17747494.161675 | 768.2769332 | 1.11052174 ↑ | -3.67418214 ↓ |
| 2024-06-13 | 0.4529623 | 17552575.107096 | 1144.17779604 | -1.51920323 ↓ | -6.56470271 ↓ |
| 2024-06-12 | 0.4599499 | 17822842.045806 | 5813.23305076 | -0.64719014 ↓ | -2.82179113 ↓ |
| 2024-06-11 | 0.4629460 | 17938941.125767 | 4211.35872619 | 1.15898625 ↑ | -0.14406496 ↓ |
| 2024-06-10 | 0.4576420 | 17733625.343899 | 7105.13837581 | -3.30543979 ↓ | -1.94751084 ↓ |
| 2024-06-09 | 0.4732862 | 18339837.656764 | 2549.85618274 | -0.01856309 ↓ | 29.68786723 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Adshares worth?
As on today's crypto exchange rates, one Adshares worth is $0.2218894.