×
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,051Markets:  20,238Market Cap:  $240,831,069,43024h Vol:  $90,150,394,462BTC Dominance:  65.8%
Market Cap:  $240,831,069,43024h Vol:  $90,150,394,462BTC Dominance:  65.8%Cryptocurrencies:  5,051Markets:  20,238

Adshares (ADS)

$0.037117 USD (-1.70%)
0.00000426 BTC (-2.03%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $1,293,205 USD
    148.40388140 BTC
  • Volume (24h)
    $7,309.60 USD
    0.83882524 BTC
  • Circulating Supply
    34,841,403 ADS
  • Total Supply
    38,758,206 ADS
  • Historical data for Adshares

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jan 20, 2020
    0.038992
    0.040474
    0.036073
    0.036702
    6,096.93
    1,278,750
    Jan 19, 2020
    0.039235
    0.041169
    0.036182
    0.039009
    6,423.64
    1,359,113
    Jan 18, 2020
    0.038195
    0.040102
    0.037732
    0.039289
    7,253.18
    1,368,900
    Jan 17, 2020
    0.040499
    0.040676
    0.037448
    0.038094
    7,451.40
    1,327,264
    Jan 16, 2020
    0.038577
    0.040551
    0.037150
    0.040501
    8,953.50
    1,411,113
    Jan 15, 2020
    0.038517
    0.039726
    0.036786
    0.038382
    12,007.48
    1,337,298
    Jan 14, 2020
    0.038118
    0.040634
    0.037864
    0.038399
    10,031.48
    1,337,863
    Jan 13, 2020
    0.038089
    0.038409
    0.035889
    0.038079
    7,397.09
    1,326,714
    Jan 12, 2020
    0.035620
    0.038544
    0.034799
    0.038233
    8,041.81
    1,332,099
    Jan 11, 2020
    0.034207
    0.036619
    0.033613
    0.035629
    9,587.50
    1,241,377
    Jan 10, 2020
    0.031219
    0.034397
    0.029100
    0.034279
    6,325.61
    1,194,348
    Jan 09, 2020
    0.030513
    0.032529
    0.029816
    0.031259
    6,536.28
    1,089,123
    Jan 08, 2020
    0.038323
    0.040296
    0.029892
    0.030552
    8,896.29
    1,064,474
    Jan 07, 2020
    0.034759
    0.038780
    0.034478
    0.038315
    9,920.10
    1,334,960
    Jan 06, 2020
    0.032834
    0.034963
    0.031863
    0.034764
    6,779.64
    1,211,217
    Jan 05, 2020
    0.034740
    0.035697
    0.031659
    0.032745
    6,592.81
    1,140,876
    Jan 04, 2020
    0.034528
    0.035600
    0.033466
    0.035030
    7,340.46
    1,220,488
    Jan 03, 2020
    0.030265
    0.035288
    0.029869
    0.034547
    7,844.52
    1,203,657
    Jan 02, 2020
    0.032001
    0.032164
    0.029488
    0.030163
    6,297.33
    1,050,906
    Jan 01, 2020
    0.030686
    0.032076
    0.029533
    0.032008
    6,399.08
    1,115,218
    Dec 31, 2019
    0.026786
    0.031022
    0.026330
    0.030686
    8,096.97
    1,069,161
    Dec 30, 2019
    0.026453
    0.028645
    0.026256
    0.026804
    4,762.71
    933,883
    Dec 29, 2019
    0.023727
    0.027381
    0.023609
    0.026453
    7,154.81
    921,654
    Dec 28, 2019
    0.043259
    0.054621
    0.022178
    0.023617
    7,220.62
    822,859
    Dec 27, 2019
    0.042810
    0.046896
    0.037927
    0.043207
    8,648.03
    1,505,384
    Dec 26, 2019
    0.039692
    0.043220
    0.039610
    0.042838
    6,648.98
    1,492,538
    Dec 25, 2019
    0.041635
    0.041749
    0.036852
    0.039692
    7,316.08
    1,382,932
    Dec 24, 2019
    0.036100
    0.043638
    0.035305
    0.041964
    6,937.02
    1,462,104
    Dec 23, 2019
    0.034035
    0.038140
    0.034031
    0.036297
    9,135.56
    1,264,628
    Dec 22, 2019
    0.024134
    0.034290
    0.023969
    0.034242
    8,254.23
    1,193,036
    Dec 21, 2019
    0.031397
    0.032068
    0.024400
    0.024400
    3,667.75
    850,123

About Adshares

Adshares bills itself as a decentralized marketplace for programmatic advertising. The ecosystem aims to connect publishers and advertisers and enable them make direct deals using ADS cryptocurrency. ADS is based on the ESC Blockchain, which is purportedly able to process over 1 million transfers per second.

Adshares Statistics

Adshares Price
$0.037117 USD
Adshares ROI
-72.44%
Market Rank
#807
Market Cap
$1,293,205 USD
24 Hour Volume
$7,309.60 USD
Circulating Supply
34,841,403 ADS
Total Supply
38,758,206 ADS
Max Supply
No Data
All Time High
$2.31 USD
(Jan 13, 2018)
All Time Low
$0.004800 USD
(Mar 06, 2019)
52 Week High / Low
$0.982910 USD /
$0.004805 USD
90 Day High / Low
$0.058182 USD /
$0.022178 USD
30 Day High / Low
$0.054621 USD /
$0.022178 USD
7 Day High / Low
$0.041169 USD /
$0.035509 USD
24 Hour High / Low
$0.040036 USD /
$0.035509 USD
Yesterday's High / Low
$0.040474 USD /
$0.036073 USD
Yesterday's Open / Close
$0.038992 USD /
$0.036702 USD
Yesterday's Change
$-0.002290 USD (-5.87%)
Yesterday's Volume
$6,096.93 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.