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 21
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

Dec 20, 2023 $0.407
-2.58%
$15.77 million $74,933
Dec 19, 2023 $0.418
+4.85%
$16.19 million $66,425
Dec 18, 2023 $0.399
+2.01%
$15.44 million $93,007
Dec 17, 2023 $0.391
-1.41%
$15.14 million $122,260
Dec 16, 2023 $0.396
-1.38%
$15.36 million $104,963
Dec 15, 2023 $0.402
-2.24%
$15.58 million $79,831
Dec 14, 2023 $0.411
-5.85%
$15.94 million $113,243
Dec 13, 2023 $0.437
-0.67%
$16.94 million $107,532
Dec 12, 2023 $0.44
+3.30%
$17.06 million $140,243
Dec 11, 2023 $0.426
-6.14%
$16.51 million $109,872
Dec 10, 2023 $0.454
-11.24%
$17.6 million $157,381
Dec 9, 2023 $0.512
-0.73%
$19.82 million $85,901
Dec 8, 2023 $0.516
+1.53%
$19.98 million $224,969
Dec 7, 2023 $0.508
+0.10%
$19.67 million $216,016
Dec 6, 2023 $0.507
-0.68%
$19.63 million $222,892
Dec 5, 2023 $0.511
+0.84%
$19.81 million $242,068
Dec 4, 2023 $0.509
+17.84%
$19.71 million $249,227
Dec 3, 2023 $0.432
-27.61%
$16.73 million $299,188
Dec 2, 2023 $0.596
+2.26%
$23.11 million $315,661
Dec 1, 2023 $0.581
-12.21%
$22.53 million $400,273
Nov 30, 2023 $0.664
+2.28%
$25.73 million $407,043
Nov 29, 2023 $0.647
+1.55%
$25.06 million $259,068
Nov 28, 2023 $0.637
+0.38%
$24.69 million $6,093
Nov 27, 2023 $0.635
-2.44%
$24.6 million $23,725
Nov 26, 2023 $0.651
+1.98%
$25.22 million $26,362
Nov 25, 2023 $0.638
-0.98%
$24.73 million $24,253
Nov 24, 2023 $0.644
+5.85%
$24.98 million $32,140
Nov 23, 2023 $0.609
-1.31%
$23.6 million $23,311
Nov 22, 2023 $0.617
-0.31%
$23.9 million $13,572
Nov 21, 2023 $0.619
-7.49%
$23.99 million $32,918
Nov 20, 2023 $0.669
+0.83%
$25.94 million $50,108
Nov 19, 2023 $0.664
+3.64%
$25.72 million $72,949
Nov 18, 2023 $0.641
-5.47%
$24.82 million $25,599
Nov 17, 2023 $0.677
-3.53%
$26.25 million $55,718
Nov 16, 2023 $0.702
-6.98%
$27.22 million $72,414
Nov 15, 2023 $0.755
+1.05%
$29.26 million $62,605
Nov 14, 2023 $0.747
-0.15%
$28.96 million $27,637
Nov 13, 2023 $0.749
+1.04%
$29.01 million $26,373
Nov 12, 2023 $0.741
+0.07%
$28.71 million $13,583
Nov 11, 2023 $0.74
-2.39%
$28.68 million $90,362
Nov 10, 2023 $0.758
+3.41%
$29.39 million $152,070
Nov 9, 2023 $0.734
+10.56%
$28.43 million $68,396
Nov 8, 2023 $0.664
+6.65%
$25.72 million $37,125
Nov 7, 2023 $0.622
+3.71%
$24.12 million $33,305
Nov 6, 2023 $0.6
+9.84%
$23.25 million $48,990
Nov 5, 2023 $0.544
+14.95%
$21.06 million $58,382
Nov 4, 2023 $0.473
+10.16%
$18.33 million $45,066
Nov 3, 2023 $0.429
-0.97%
$16.64 million $95,360
Nov 2, 2023 $0.433
+4.83%
$16.8 million $10,661
Nov 1, 2023 $0.413
-1.24%
$16.02 million $1,292