Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Today $0.481
+0.03%
$18.63 million $357,139
Yesterday $0.478
+3.86%
$18.52 million $468,896
Sep 17, 2026 $0.46
+0.49%
$17.83 million $320,748
Sep 16, 2026 $0.458
+0.48%
$17.75 million $633,745
Sep 15, 2026 $0.456
-2.43%
$17.66 million $850,738
Sep 14, 2026 $0.467
+1.02%
$18.1 million $602,165
Sep 13, 2026 $0.462
-0.80%
$17.92 million $197,483
Sep 12, 2026 $0.466
+0.12%
$18.06 million $127,749
Sep 11, 2026 $0.465
+1.26%
$18.04 million $708,896
Sep 10, 2026 $0.46
-0.94%
$17.81 million $311,646
Sep 9, 2026 $0.464
-0.39%
$17.98 million $351,960
Sep 8, 2026 $0.466
-0.29%
$18.05 million $285,313
Sep 7, 2026 $0.467
-1.10%
$18.1 million $396,745
Sep 6, 2026 $0.472
+0.56%
$18.3 million $241,570
Sep 5, 2026 $0.47
+0.39%
$18.2 million $122,782
Sep 4, 2026 $0.468
-1.17%
$18.14 million $588,901
Sep 3, 2026 $0.474
+3.06%
$18.35 million $478,487
Sep 2, 2026 $0.459
-0.39%
$17.8 million $398,734
Sep 1, 2026 $0.461
-1.04%
$17.87 million $471,894
Aug 31, 2026 $0.466
+1.03%
$18.06 million $761,062
Aug 30, 2026 $0.461
-0.86%
$17.88 million $369,917
Aug 29, 2026 $0.465
+0.08%
$18.04 million $137,675
Aug 28, 2026 $0.465
-1.83%
$18.01 million $565,030
Aug 27, 2026 $0.474
-91.85%
$18.35 million $445,264
Aug 26, 2026 $5.81
+10.32%
$225.11 million $102.06 million
Aug 25, 2026 $5.27
+7.14%
$203.85 million $100.44 million
Aug 24, 2026 $4.92
-0.63%
$190.26 million $87.68 million
Aug 23, 2026 $4.95
+8.13%
$192.25 million $85.31 million
Aug 22, 2026 $4.58
+5.16%
$177.48 million $75.28 million
Aug 21, 2026 $4.35
+7.35%
$168.81 million $77.81 million
Aug 20, 2026 $4.06
+7.02%
$157.17 million $69.49 million
Aug 19, 2026 $3.79
+10.06%
$146.94 million $70.62 million
Aug 18, 2026 $3.44
+0.91%
$133.46 million $63.67 million
Aug 17, 2026 $3.42
+8.68%
$132.31 million $62.02 million
Aug 16, 2026 $3.14
-0.78%
$121.76 million $55.9 million
Aug 15, 2026 $3.16
+5.13%
$122.71 million $58.28 million
Aug 14, 2026 $3
-1.15%
$116.54 million $58.3 million
Aug 13, 2026 $3.03
-1.35%
$117.62 million $59.27 million
Aug 12, 2026 $3.07
+7.21%
$119.41 million $62.18 million
Aug 11, 2026 $2.86
+10.46%
$110.82 million $58.7 million
Aug 10, 2026 $2.59
+0.93%
$100.15 million $52.53 million
Aug 9, 2026 $2.57
+5.22%
$99.29 million $50.11 million
Aug 8, 2026 $2.44
+3.87%
$94.45 million $44.27 million
Aug 7, 2026 $2.35
+11.96%
$90.99 million $49.52 million
Aug 6, 2026 $2.1
+10.02%
$81.29 million $45.85 million
Aug 5, 2026 $1.91
+8.69%
$73.84 million $41.67 million
Aug 4, 2026 $1.75
+6.02%
$68.02 million $38.67 million
Aug 3, 2026 $1.65
+11.36%
$64.09 million $34.35 million
Aug 2, 2026 $1.48
+8.13%
$57.54 million $26.68 million
Aug 1, 2026 $1.37
+11.97%
$53.21 million $28.24 million
Download