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 26
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

Apr 14, 2023 $1.43
+2.95%
$47.33 million $667,298
Apr 13, 2023 $1.4
+2.83%
$46.2 million $927,804
Apr 12, 2023 $1.36
+0.84%
$44.87 million $760,285
Apr 11, 2023 $1.35
+33.43%
$44.51 million $1.26 million
Apr 10, 2023 $1.01
+1.88%
$33.35 million $607,221
Apr 9, 2023 $0.991
+0.75%
$32.78 million $700,534
Apr 8, 2023 $0.983
-1.40%
$32.54 million $396,991
Apr 7, 2023 $0.996
-2.04%
$32.97 million $727,145
Apr 6, 2023 $1.02
+3.99%
$33.64 million $941,019
Apr 5, 2023 $0.978
+7.93%
$32.36 million $572,024
Apr 4, 2023 $0.906
+0.82%
$29.98 million $332,984
Apr 3, 2023 $0.899
-2.53%
$29.74 million $166,550
Apr 2, 2023 $0.922
+0.97%
$30.51 million $332,112
Apr 1, 2023 $0.913
+2.04%
$30.22 million $386,768
Mar 31, 2023 $0.895
+8.26%
$29.62 million $400,780
Mar 30, 2023 $0.827
-6.81%
$27.36 million $6,782
Mar 29, 2023 $0.887
+1.19%
$29.36 million $105,907
Mar 28, 2023 $0.881
+2.48%
$29.14 million $87,531
Mar 27, 2023 $0.859
-3.69%
$28.44 million $203,958
Mar 26, 2023 $0.892
+2.11%
$29.52 million $292,196
Mar 25, 2023 $0.874
+0.85%
$28.91 million $215,310
Mar 24, 2023 $0.866
-2.05%
$28.67 million $290,391
Mar 23, 2023 $0.885
-0.11%
$29.27 million $343,415
Mar 22, 2023 $0.886
-3.16%
$29.3 million $324,437
Mar 21, 2023 $0.914
-0.70%
$30.26 million $262,136
Mar 20, 2023 $0.921
-0.65%
$30.47 million $518,912
Mar 19, 2023 $0.927
-0.40%
$30.67 million $448,870
Mar 18, 2023 $0.931
-0.58%
$30.79 million $496,616
Mar 17, 2023 $0.936
+0.85%
$30.97 million $533,602
Mar 16, 2023 $0.928
+1.25%
$30.71 million $443,559
Mar 15, 2023 $0.915
+0.90%
$30.28 million $499,806
Mar 14, 2023 $0.907
-1.76%
$30.02 million $460,573
Mar 13, 2023 $0.923
+4.10%
$30.56 million $841,933
Mar 12, 2023 $0.887
+5.61%
$29.34 million $327,510
Mar 11, 2023 $0.84
-3.48%
$27.79 million $925,815
Mar 10, 2023 $0.869
-3.82%
$28.77 million $865,130
Mar 9, 2023 $0.905
-7.17%
$29.94 million $911,979
Mar 8, 2023 $0.973
-1.08%
$32.21 million $816,968
Mar 7, 2023 $0.986
-3.45%
$32.64 million $1.04 million
Mar 6, 2023 $1.02
-2.11%
$33.74 million $1.08 million
Mar 5, 2023 $1.04
-1.82%
$34.47 million $1.09 million
Mar 4, 2023 $1.06
-0.08%
$35.06 million $1.05 million
Mar 3, 2023 $1.06
-4.65%
$35.09 million $1.17 million
Mar 2, 2023 $1.11
+0.23%
$36.82 million $1.3 million
Mar 1, 2023 $1.11
+8.25%
$36.83 million $833,267
Feb 28, 2023 $1.03
-1.02%
$34.02 million $47,346
Feb 27, 2023 $1.04
-0.02%
$34.37 million $38,748
Feb 26, 2023 $1.04
+0.38%
$34.37 million $7,042
Feb 25, 2023 $1.03
+3.07%
$34.24 million $3,267
Feb 24, 2023 $1
+9.56%
$33.22 million $54,630