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 29
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.

Nov 15, 2022 $1.4
-0.18%
$46.41 million $729,585
Nov 14, 2022 $1.41
-2.15%
$46.49 million $759,275
Nov 13, 2022 $1.44
+0.84%
$47.56 million $955,217
Nov 12, 2022 $1.43
-0.18%
$47.22 million $714,316
Nov 11, 2022 $1.43
-3.08%
$47.3 million $852,670
Nov 10, 2022 $1.47
+2.55%
$48.76 million $837,866
Nov 9, 2022 $1.44
-8.52%
$47.6 million $711,191
Nov 8, 2022 $1.57
-6.61%
$51.99 million $1.07 million
Nov 7, 2022 $1.68
-1.27%
$55.67 million $1.13 million
Nov 6, 2022 $1.7
-1.08%
$56.41 million $1.02 million
Nov 5, 2022 $1.73
+1.19%
$57.14 million $540,471
Nov 4, 2022 $1.71
-0.02%
$56.47 million $93,579
Nov 3, 2022 $1.71
+1.09%
$56.48 million $334,964
Nov 2, 2022 $1.69
-1.14%
$55.91 million $588,698
Nov 1, 2022 $1.71
-0.30%
$56.57 million $247,239
Oct 31, 2022 $1.71
+0.20%
$54.8 million $430,081
Oct 30, 2022 $1.71
-3.99%
$54.69 million $312,945
Oct 29, 2022 $1.78
+1.95%
$56.96 million $434,261
Oct 28, 2022 $1.75
+2.19%
$55.87 million $657,543
Oct 27, 2022 $1.71
-7.31%
$54.68 million $835,491
Oct 26, 2022 $1.84
+2.62%
$58.94 million $928,625
Oct 25, 2022 $1.8
+7.20%
$57.42 million $723,885
Oct 24, 2022 $1.68
-1.48%
$53.56 million $552,862
Oct 23, 2022 $1.7
-0.48%
$54.21 million $572,382
Oct 22, 2022 $1.7
-3.79%
$54.47 million $771,745
Oct 21, 2022 $1.77
-2.26%
$56.62 million $778,675
Oct 20, 2022 $1.81
+2.02%
$57.93 million $855,885
Oct 19, 2022 $1.78
+2.12%
$56.78 million $799,994
Oct 18, 2022 $1.74
+0.26%
$55.62 million $764,183
Oct 17, 2022 $1.74
+1.21%
$55.48 million $962,236
Oct 16, 2022 $1.72
+0.81%
$54.84 million $858,422
Oct 15, 2022 $1.7
-1.66%
$54.35 million $982,662
Oct 14, 2022 $1.73
-0.89%
$55.27 million $1.04 million
Oct 13, 2022 $1.75
+0.22%
$55.77 million $1.1 million
Oct 12, 2022 $1.74
+1.77%
$55.64 million $954,369
Oct 11, 2022 $1.71
-2.48%
$54.67 million $906,806
Oct 10, 2022 $1.75
-9.07%
$56.07 million $874,032
Oct 9, 2022 $1.93
-0.48%
$61.65 million $1.17 million
Oct 8, 2022 $1.94
-0.17%
$61.94 million $1.15 million
Oct 7, 2022 $1.94
-0.76%
$62.03 million $941,526
Oct 6, 2022 $1.96
-1.44%
$62.5 million $810,822
Oct 5, 2022 $1.98
-3.32%
$63.42 million $823,933
Oct 4, 2022 $2.05
+0.81%
$65.6 million $499,451
Oct 3, 2022 $2.04
+3.57%
$65.07 million $899,669
Oct 2, 2022 $1.97
-1.47%
$62.83 million $935,467
Oct 1, 2022 $2
-1.46%
$63.77 million $918,332
Sep 30, 2022 $2.03
-0.75%
$62.42 million $876,513
Sep 29, 2022 $2.04
-0.46%
$62.89 million $719,209
Sep 28, 2022 $2.05
-1.81%
$63.18 million $902,974
Sep 27, 2022 $2.09
-1.49%
$64.35 million $1.04 million