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 31
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

Aug 7, 2022 $3.46
+3.36%
$39.72 million $909,055
Aug 6, 2022 $3.35
-1.15%
$38.43 million $833,902
Aug 5, 2022 $3.39
+5.87%
$38.87 million $1.17 million
Aug 4, 2022 $3.2
+0.35%
$36.77 million $1.2 million
Aug 3, 2022 $3.19
-2.83%
$36.61 million $1.26 million
Aug 2, 2022 $3.28
-1.04%
$37.68 million $905,356
Aug 1, 2022 $3.32
+0.78%
$38.14 million $1.26 million
Jul 31, 2022 $3.3
+8.02%
$37.86 million $815,805
Jul 30, 2022 $3.05
+8.63%
$35.05 million $591,780
Jul 29, 2022 $2.81
+4.10%
$32.26 million $309,211
Jul 28, 2022 $2.7
+7.94%
$30.99 million $678,742
Jul 27, 2022 $2.51
+8.21%
$28.76 million $806,657
Jul 26, 2022 $2.32
-1.99%
$26.58 million $4.16 million
Jul 25, 2022 $2.36
-7.65%
$27.08 million $4.72 million
Jul 24, 2022 $2.56
+2.38%
$14.42 million $5.46 million
Jul 23, 2022 $2.5
-1.52%
$13.94 million $794,198
Jul 22, 2022 $2.53
-1.21%
$14.12 million $640,734
Jul 21, 2022 $2.55
+2.75%
$14.27 million $681,281
Jul 20, 2022 $2.48
-0.55%
$13.85 million $1.05 million
Jul 19, 2022 $2.49
+3.32%
$13.89 million $771,028
Jul 18, 2022 $2.41
+9.19%
$13.46 million $772,478
Jul 17, 2022 $2.21
-1.73%
$12.32 million $924,074
Jul 16, 2022 $2.24
+6.11%
$12.46 million $1.36 million
Jul 15, 2022 $2.11
+4.25%
$11.76 million $1.5 million
Jul 14, 2022 $2.02
+3.71%
$11.26 million $882,739
Jul 13, 2022 $1.95
+7.24%
$10.86 million $343,060
Jul 12, 2022 $1.81
+0.14%
$10.11 million $493,968
Jul 11, 2022 $1.81
-0.87%
$10.12 million $788,921
Jul 10, 2022 $1.83
-2.44%
$10.18 million $793,921
Jul 9, 2022 $1.87
+0.99%
$10.43 million $938,392
Jul 8, 2022 $1.85
-0.98%
$10.33 million $661,654
Jul 7, 2022 $1.88
+1.82%
$10.47 million $1 million
Jul 6, 2022 $1.84
-0.62%
$10.26 million $745,219
Jul 5, 2022 $1.86
-2.21%
$10.35 million $786,983
Jul 4, 2022 $1.9
+5.27%
$10.61 million $633,667
Jul 3, 2022 $1.81
+7.39%
$10.07 million $188,580
Jul 2, 2022 $1.68
-3.50%
$9.38 million $353,674
Jul 1, 2022 $1.74
-1.25%
$9.72 million $282,093
Jun 30, 2022 $1.77
-4.70%
$9.84 million $320,960
Jun 29, 2022 $1.86
-2.49%
$10.34 million $254,383
Jun 28, 2022 $1.9
-0.65%
$10.61 million $309,788
Jun 27, 2022 $1.92
-2.05%
$10.68 million $338,092
Jun 26, 2022 $1.95
-2.56%
$10.88 million $364,234
Jun 25, 2022 $2.01
-0.54%
$11.19 million $269,394
Jun 24, 2022 $2.02
+2.05%
$11.22 million $306,043
Jun 23, 2022 $1.98
+3.87%
$11 million $296,175
Jun 22, 2022 $1.9
-2.13%
$10.59 million $331,523
Jun 21, 2022 $1.95
-1.11%
$10.85 million $325,855
Jun 20, 2022 $1.97
+5.73%
$10.97 million $330,741
Jun 19, 2022 $1.86
+3.89%
$10.38 million $346,393