Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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.

May 18, 2024 $0.364
+0.88%
$14.09 million $82
May 17, 2024 $0.361
+0.03%
$13.97 million $1,410
May 16, 2024 $0.36
-5.36%
$13.97 million $608
May 15, 2024 $0.393
-0.38%
$15.22 million $1,167
May 14, 2024 $0.394
+6.55%
$15.28 million $3,572
May 13, 2024 $0.37
-3.70%
$14.33 million $1,096
May 12, 2024 $0.384
+0.81%
$14.89 million $39
May 11, 2024 $0.381
+6.11%
$14.76 million $1,592
May 10, 2024 $0.364
-2.65%
$14.11 million $341
May 9, 2024 $0.388
+1.55%
$15.02 million $4,155
May 8, 2024 $0.392
+3.65%
$15.2 million $2,736
May 7, 2024 $0.412
+6.46%
$15.95 million $1,724
May 6, 2024 $0.391
-3.62%
$15.14 million $731
May 5, 2024 $0.415
+2.10%
$16.08 million $2,235
May 4, 2024 $0.406
+0.49%
$15.75 million $201
May 3, 2024 $0.405
+4.36%
$15.67 million $1,393
May 2, 2024 $0.395
+3.90%
$15.32 million $2,569
May 1, 2024 $0.386
-1.69%
$14.98 million $4,790
Apr 30, 2024 $0.402
-1.06%
$15.58 million $3,373
Apr 29, 2024 $0.411
-1.57%
$15.91 million $290
Apr 28, 2024 $0.417
+0.97%
$16.16 million $3,615
Apr 27, 2024 $0.413
-1.89%
$16 million $14
Apr 26, 2024 $0.414
-4.73%
$16.06 million $223
Apr 25, 2024 $0.435
+3.06%
$16.86 million $1,046
Apr 24, 2024 $0.437
+0.81%
$16.93 million $2,574
Apr 23, 2024 $0.435
-1.61%
$16.85 million $2,906
Apr 22, 2024 $0.44
+7.85%
$17.04 million $3,724
Apr 21, 2024 $0.415
-3.88%
$16.09 million $1,538
Apr 20, 2024 $0.432
+6.89%
$16.74 million $486
Apr 19, 2024 $0.407
+12.63%
$15.77 million $52,429
Apr 18, 2024 $0.371
+2.82%
$14.37 million $4,001
Apr 17, 2024 $0.366
-6.94%
$14.17 million $8,078
Apr 16, 2024 $0.384
+5.69%
$14.87 million $9,731
Apr 15, 2024 $0.363
-1.54%
$14.07 million $25,615
Apr 14, 2024 $0.369
+0.99%
$14.29 million $3,723
Apr 13, 2024 $0.367
-4.86%
$14.21 million $15,815
Apr 12, 2024 $0.386
-1.38%
$14.94 million $6,608
Apr 11, 2024 $0.391
-1.75%
$15.16 million $15,630
Apr 10, 2024 $0.398
-6.25%
$15.43 million $38,508
Apr 9, 2024 $0.424
-12.09%
$16.44 million $72,949
Apr 8, 2024 $0.48
+6.34%
$18.62 million $169,390
Apr 7, 2024 $0.452
-1.54%
$17.51 million $6,955
Apr 6, 2024 $0.46
+3.17%
$17.82 million $8,186
Apr 5, 2024 $0.446
+1.74%
$17.27 million $6,884
Apr 4, 2024 $0.438
-1.33%
$16.98 million $9,384
Apr 3, 2024 $0.438
-1.38%
$16.98 million $6,784
Apr 2, 2024 $0.444
-3.91%
$17.21 million $8,849
Apr 1, 2024 $0.462
-2.80%
$17.92 million $74,326
Mar 31, 2024 $0.476
+2.16%
$18.43 million $49,924
Mar 30, 2024 $0.466
-5.68%
$18.04 million $20,638