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

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

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
Mar 29, 2024 $0.494
-1.96%
$19.13 million $25,596
Mar 28, 2024 $0.506
+1.85%
$19.6 million $89,042