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 33
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.

Apr 29, 2022 $4.37
-2.43%
$22.72 million $1.6 million
Apr 28, 2022 $4.48
+1.59%
$23.28 million $2 million
Apr 27, 2022 $4.4
+0.49%
$22.85 million $1.98 million
Apr 26, 2022 $4.38
-1.94%
$22.77 million $1.22 million
Apr 25, 2022 $4.45
-0.45%
$23.1 million $1.41 million
Apr 24, 2022 $4.47
-1.26%
$23.21 million $881,229
Apr 23, 2022 $4.52
+0.22%
$23.5 million $1.29 million
Apr 22, 2022 $4.52
-2.07%
$23.49 million $1.28 million
Apr 21, 2022 $4.63
-2.68%
$24.04 million $1.34 million
Apr 20, 2022 $4.75
+0.33%
$24.7 million $1.48 million
Apr 19, 2022 $4.74
+2.10%
$24.61 million $1.78 million
Apr 18, 2022 $4.64
-4.32%
$24.09 million $1.24 million
Apr 17, 2022 $4.85
+4.45%
$25.17 million $860,583
Apr 16, 2022 $4.64
-0.94%
$24.1 million $1.85 million
Apr 15, 2022 $4.67
-2.62%
$24.27 million $2.14 million
Apr 14, 2022 $4.8
+4.91%
$24.94 million $2.05 million
Apr 13, 2022 $4.55
-2.17%
$23.62 million $1.92 million
Apr 12, 2022 $4.63
+0.88%
$24.05 million $2.33 million
Apr 11, 2022 $4.59
-6.27%
$23.83 million $2.07 million
Apr 10, 2022 $4.91
-1.68%
$25.51 million $1.7 million
Apr 9, 2022 $4.99
+1.05%
$25.94 million $1.81 million
Apr 8, 2022 $4.93
-1.90%
$25.61 million $1.88 million
Apr 7, 2022 $5.02
+1.88%
$23.56 million $1.76 million
Apr 6, 2022 $4.89
-6.30%
$22.92 million $1.03 million
Apr 5, 2022 $5.17
-4.64%
$24.27 million $1.47 million
Apr 4, 2022 $5.4
-4.33%
$25.33 million $1.44 million
Apr 3, 2022 $5.66
+5.78%
$26.56 million $1.46 million
Apr 2, 2022 $5.35
-1.34%
$25.11 million $1.29 million
Apr 1, 2022 $5.43
+8.47%
$25.47 million $669,878
Mar 31, 2022 $5.01
+2.47%
$23.48 million $1.05 million
Mar 30, 2022 $4.85
-3.59%
$22.74 million $1.53 million
Mar 29, 2022 $5.03
-5.83%
$23.57 million $1.48 million
Mar 28, 2022 $5.36
-3.33%
$25.1 million $1.59 million
Mar 27, 2022 $5.54
+4.26%
$25.98 million $1.81 million
Mar 26, 2022 $5.32
+2.73%
$24.91 million $2.42 million
Mar 25, 2022 $5.17
+1.71%
$24.2 million $1.78 million
Mar 24, 2022 $5.07
+6.93%
$23.7 million $1.88 million
Mar 23, 2022 $4.74
+5.25%
$22.11 million $2.13 million
Mar 22, 2022 $4.5
+5.72%
$20.98 million $1.18 million
Mar 21, 2022 $4.25
+7.33%
$19.84 million $823,061
Mar 20, 2022 $3.96
+0.32%
$18.44 million $842,172
Mar 19, 2022 $3.96
+4.63%
$18.41 million $560,747
Mar 18, 2022 $3.78
+5.58%
$17.58 million $489,386
Mar 17, 2022 $3.58
+2.12%
$16.65 million $455,595
Mar 16, 2022 $3.5
+6.56%
$16.31 million $478,161
Mar 15, 2022 $3.28
+4.36%
$15.28 million $774,926
Mar 14, 2022 $3.14
+12.73%
$14.6 million $955,453
Mar 13, 2022 $2.78
+4.31%
$12.96 million $550,074
Mar 12, 2022 $2.67
+0.85%
$12.42 million $350,548
Mar 11, 2022 $2.65
+0.44%
$12.32 million $580,684