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 23
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

Sep 11, 2023 $0.579
-1.40%
$22.46 million $115,964
Sep 10, 2023 $0.588
+1.11%
$22.78 million $86,633
Sep 9, 2023 $0.581
+0.32%
$22.52 million $135,027
Sep 8, 2023 $0.579
-0.58%
$22.45 million $91,110
Sep 7, 2023 $0.583
-4.25%
$22.58 million $138,256
Sep 6, 2023 $0.608
+0.44%
$23.58 million $141,645
Sep 5, 2023 $0.606
-0.94%
$23.47 million $151,649
Sep 4, 2023 $0.611
+0.51%
$23.69 million $141,098
Sep 3, 2023 $0.608
-0.15%
$23.56 million $146,955
Sep 2, 2023 $0.609
-0.29%
$23.6 million $170,718
Sep 1, 2023 $0.611
-0.78%
$23.66 million $123,359
Aug 31, 2023 $0.616
-0.66%
$23.86 million $104,666
Aug 30, 2023 $0.62
-2.50%
$24.04 million $116,134
Aug 29, 2023 $0.637
-0.30%
$24.69 million $79,860
Aug 28, 2023 $0.639
+0.62%
$24.77 million $192,014
Aug 27, 2023 $0.636
+0.22%
$24.63 million $214,727
Aug 26, 2023 $0.635
+1.16%
$24.61 million $174,079
Aug 25, 2023 $0.628
-2.06%
$24.32 million $195,790
Aug 24, 2023 $0.641
-9.37%
$24.83 million $196,707
Aug 23, 2023 $0.707
-0.63%
$27.4 million $164,522
Aug 22, 2023 $0.712
+0.73%
$27.6 million $138,240
Aug 21, 2023 $0.707
-2.52%
$27.4 million $207,310
Aug 20, 2023 $0.726
+1.93%
$28.14 million $217,437
Aug 19, 2023 $0.713
-1.72%
$27.62 million $248,391
Aug 18, 2023 $0.725
+2.88%
$28.1 million $128,044
Aug 17, 2023 $0.705
-2.02%
$27.3 million $186,837
Aug 16, 2023 $0.719
-0.92%
$27.86 million $263,181
Aug 15, 2023 $0.725
-0.65%
$28.1 million $242,147
Aug 14, 2023 $0.731
+0.20%
$28.32 million $296,516
Aug 13, 2023 $0.729
-0.29%
$28.24 million $358,514
Aug 12, 2023 $0.732
+0.07%
$28.35 million $355,891
Aug 11, 2023 $0.732
-1.96%
$28.35 million $299,295
Aug 10, 2023 $0.746
-1.90%
$28.92 million $425,638
Aug 9, 2023 $0.76
+2.19%
$29.44 million $426,500
Aug 8, 2023 $0.743
-0.44%
$28.8 million $428,452
Aug 7, 2023 $0.746
+0.24%
$28.93 million $429,326
Aug 6, 2023 $0.744
-0.10%
$28.85 million $479,354
Aug 5, 2023 $0.745
+2.61%
$28.86 million $293,756
Aug 4, 2023 $0.726
-2.22%
$28.12 million $24,694
Aug 3, 2023 $0.742
+1.59%
$28.75 million $54,080
Aug 2, 2023 $0.73
+1.99%
$28.29 million $114,320
Aug 1, 2023 $0.716
-0.45%
$27.75 million $94,353
Jul 31, 2023 $0.719
+0.26%
$27.88 million $82,707
Jul 30, 2023 $0.718
+0.70%
$27.8 million $10,111
Jul 29, 2023 $0.712
-1.87%
$27.6 million $34,797
Jul 28, 2023 $0.725
+6.09%
$28.11 million $64,686
Jul 27, 2023 $0.683
-4.11%
$26.48 million $43,333
Jul 26, 2023 $0.713
+2.10%
$27.64 million $88,311
Jul 25, 2023 $0.698
-4.88%
$27.06 million $219,045
Jul 24, 2023 $0.738
+10.27%
$28.59 million $22,115