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 Page 18
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.

Jul 5, 2024 $0.353
-1.17%
$13.69 million $1,438
Jul 4, 2024 $0.352
-8.03%
$13.66 million $2,064
Jul 3, 2024 $0.383
-4.18%
$14.85 million $2,362
Jul 2, 2024 $0.4
-2.76%
$15.5 million $304
Jul 1, 2024 $0.413
+8.03%
$16 million $1,049
Jun 30, 2024 $0.382
-4.27%
$14.81 million $340
Jun 29, 2024 $0.396
-1.27%
$15.35 million $483
Jun 28, 2024 $0.401
-1.06%
$15.54 million $278
Jun 27, 2024 $0.408
+3.57%
$15.8 million $2,319
Jun 26, 2024 $0.396
-3.16%
$15.35 million $4,647
Jun 25, 2024 $0.409
-0.88%
$15.85 million $1,297
Jun 24, 2024 $0.413
-3.42%
$16 million $1,350
Jun 23, 2024 $0.427
+0.46%
$16.54 million $2,973
Jun 22, 2024 $0.425
+2.36%
$16.46 million $76
Jun 21, 2024 $0.415
-2.57%
$16.09 million $1,886
Jun 20, 2024 $0.426
-5.84%
$16.52 million $4,677
Jun 19, 2024 $0.452
+0.24%
$17.52 million $548
Jun 18, 2024 $0.438
-4.24%
$16.97 million $4,961
Jun 17, 2024 $0.438
-7.09%
$16.98 million $1,410
Jun 16, 2024 $0.471
-0.03%
$18.26 million $467
Jun 15, 2024 $0.471
+3.91%
$18.25 million $1,618
Jun 14, 2024 $0.453
-3.14%
$17.57 million $29
Jun 13, 2024 $0.461
-2.32%
$17.88 million $890
Jun 12, 2024 $0.472
-4.36%
$18.3 million $1,883
Jun 11, 2024 $0.494
-1.90%
$19.14 million $5,090
Jun 10, 2024 $0.504
-2.58%
$19.52 million $509
Jun 9, 2024 $0.517
+2.07%
$20.03 million $1,568
Jun 8, 2024 $0.507
+7.31%
$19.63 million $2,698
Jun 7, 2024 $0.472
-6.64%
$18.29 million $3,006
Jun 6, 2024 $0.506
+0.81%
$19.6 million $6,279
Jun 5, 2024 $0.498
+3.00%
$19.31 million $7,193
Jun 4, 2024 $0.484
+3.31%
$18.76 million $25,046
Jun 3, 2024 $0.469
+24.35%
$18.16 million $75,296
Jun 2, 2024 $0.374
-0.66%
$14.49 million $687
Jun 1, 2024 $0.375
+3.41%
$14.53 million $859
May 31, 2024 $0.365
+1.29%
$14.16 million $586
May 30, 2024 $0.36
-2.25%
$13.96 million $7,512
May 29, 2024 $0.369
+2.71%
$14.28 million $3,474
May 28, 2024 $0.359
+10.31%
$13.9 million $11,611
May 27, 2024 $0.325
-16.84%
$12.61 million $56,955
May 26, 2024 $0.382
-0.57%
$14.81 million $1,132
May 25, 2024 $0.384
-1.76%
$14.87 million $1,663
May 24, 2024 $0.389
+5.93%
$15.08 million $1,617
May 23, 2024 $0.367
-7.83%
$14.24 million $483
May 22, 2024 $0.41
+1.18%
$15.88 million $6,682
May 21, 2024 $0.403
-3.81%
$15.62 million $2,436
May 20, 2024 $0.401
+259.13%
$15.53 million $6,516
May 19, 2024 $0.209
-0.84%
$8.09 million $0
May 18, 2024 $0.364
+0.88%
$14.09 million $82
May 17, 2024 $0.361
+0.03%
$13.97 million $1,410