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 19
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.

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
Mar 29, 2024 $0.494
-1.96%
$19.13 million $25,596
Mar 28, 2024 $0.506
+1.85%
$19.6 million $89,042
Mar 27, 2024 $0.497
+4.10%
$19.24 million $61,299
Mar 26, 2024 $0.477
+1.58%
$18.49 million $124,034
Mar 25, 2024 $0.471
+7.21%
$18.27 million $49,688
Mar 24, 2024 $0.44
-2.66%
$17.04 million $63,834
Mar 23, 2024 $0.452
+4.21%
$17.52 million $53,510
Mar 22, 2024 $0.433
-4.76%
$16.79 million $47,210
Mar 21, 2024 $0.454
+3.03%
$17.61 million $411,917
Mar 20, 2024 $0.441
+6.86%
$17.09 million $112,135
Mar 19, 2024 $0.413
-8.05%
$16.02 million $117,136
Mar 18, 2024 $0.45
-0.65%
$17.44 million $361,520
Mar 17, 2024 $0.453
+0.36%
$17.57 million $163,989
Mar 16, 2024 $0.454
-19.72%
$17.61 million $171,578
Mar 15, 2024 $0.564
+21.66%
$21.87 million $267,018
Mar 14, 2024 $0.463
-39.37%
$17.95 million $317,614
Mar 13, 2024 $0.76
+12.78%
$29.47 million $266,482
Mar 12, 2024 $0.674
-0.49%
$26.13 million $750,253
Mar 11, 2024 $0.678
+6.22%
$26.26 million $880,934
Mar 10, 2024 $0.638
-4.95%
$24.72 million $542,610
Mar 9, 2024 $0.672
+3.25%
$26.03 million $252,759
Mar 8, 2024 $0.651
+7.41%
$25.21 million $47,372
Mar 7, 2024 $0.605
+26.86%
$23.46 million $81,488
Mar 6, 2024 $0.477
+16.23%
$18.5 million $91,448
Mar 5, 2024 $0.411
-3.92%
$15.91 million $15,167
Mar 4, 2024 $0.427
+3.78%
$16.56 million $38,638
Mar 3, 2024 $0.412
-6.44%
$15.96 million $76,592
Mar 2, 2024 $0.44
-1.84%
$17.05 million $56,622
Mar 1, 2024 $0.448
-7.61%
$17.37 million $87,094
Feb 29, 2024 $0.486
-2.00%
$18.84 million $198,768