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 22
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Oct 31, 2023 $0.419
-2.21%
$16.22 million $10,242
Oct 30, 2023 $0.428
+0.70%
$16.59 million $18,766
Oct 29, 2023 $0.425
-2.60%
$16.48 million $15,344
Oct 28, 2023 $0.437
+1.33%
$16.92 million $11,721
Oct 27, 2023 $0.431
-1.15%
$16.7 million $16,680
Oct 26, 2023 $0.436
+3.76%
$16.89 million $22,797
Oct 25, 2023 $0.42
-6.83%
$16.28 million $66,524
Oct 24, 2023 $0.451
-10.34%
$17.47 million $59,485
Oct 23, 2023 $0.503
+5.60%
$19.48 million $69,206
Oct 22, 2023 $0.476
+1.56%
$18.46 million $47,982
Oct 21, 2023 $0.469
+13.93%
$18.18 million $48,084
Oct 20, 2023 $0.412
+0.78%
$15.95 million $32,860
Oct 19, 2023 $0.409
+4.84%
$15.83 million $38,715
Oct 18, 2023 $0.39
-4.39%
$15.1 million $17,066
Oct 17, 2023 $0.398
+3.49%
$15.42 million $39,545
Oct 16, 2023 $0.384
-0.20%
$14.9 million $2,299
Oct 15, 2023 $0.385
+4.46%
$14.94 million $6,293
Oct 14, 2023 $0.369
-3.61%
$14.29 million $20,355
Oct 13, 2023 $0.383
+2.86%
$14.83 million $25,463
Oct 12, 2023 $0.372
-2.39%
$14.42 million $9,329
Oct 11, 2023 $0.381
-1.54%
$14.77 million $32,901
Oct 10, 2023 $0.387
-1.42%
$15 million $68,416
Oct 9, 2023 $0.393
+0.61%
$15.21 million $36,908
Oct 8, 2023 $0.39
-2.14%
$15.12 million $67,909
Oct 7, 2023 $0.399
-4.19%
$15.46 million $43,501
Oct 6, 2023 $0.416
-2.67%
$16.13 million $44,165
Oct 5, 2023 $0.428
-1.27%
$16.57 million $10,841
Oct 4, 2023 $0.433
+0.36%
$16.79 million $53,734
Oct 3, 2023 $0.422
-3.16%
$16.35 million $70,674
Oct 2, 2023 $0.436
-0.17%
$16.88 million $151,961