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 20
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.

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
Feb 28, 2024 $0.496
-3.20%
$19.23 million $139,374
Feb 27, 2024 $0.513
-6.19%
$19.86 million $193,801
Feb 26, 2024 $0.546
-5.64%
$21.17 million $197,477
Feb 25, 2024 $0.579
+6.94%
$22.44 million $165,100
Feb 24, 2024 $0.551
+1.98%
$21.35 million $149,736
Feb 23, 2024 $0.54
-4.46%
$20.94 million $141,514
Feb 22, 2024 $0.566
+0.93%
$21.92 million $167,704
Feb 21, 2024 $0.561
+0.40%
$21.73 million $212,063
Feb 20, 2024 $0.558
+4.25%
$21.64 million $85,358
Feb 19, 2024 $0.536
+9.05%
$20.76 million $173,112
Feb 18, 2024 $0.492
+6.52%
$19.05 million $116,316
Feb 17, 2024 $0.462
-0.03%
$17.89 million $56,056
Feb 16, 2024 $0.462
+4.88%
$17.89 million $247,895
Feb 15, 2024 $0.44
+7.71%
$17.06 million $90,367
Feb 14, 2024 $0.409
+3.81%
$15.84 million $41,923
Feb 13, 2024 $0.394
+2.01%
$15.26 million $4,266
Feb 12, 2024 $0.386
+1.15%
$14.96 million $14,214
Feb 11, 2024 $0.381
-1.18%
$14.78 million $17,633
Feb 10, 2024 $0.386
-0.46%
$14.96 million $9,412
Feb 9, 2024 $0.388
+5.92%
$15.03 million $15,903
Feb 8, 2024 $0.366
+3.51%
$14.19 million $22,471
Feb 7, 2024 $0.354
+0.79%
$13.71 million $14,916