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 33
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 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