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 4
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 22, 2026 $28.34
+4.49%
$1.1 billion $611.42 million
Apr 21, 2026 $27.14
+9.12%
$1.05 billion $562.55 million
Apr 20, 2026 $24.88
+9.08%
$963.53 million $511.38 million
Apr 19, 2026 $22.81
+5.41%
$885.64 million $494.21 million
Apr 18, 2026 $21.64
+7.90%
$838.71 million $453.07 million
Apr 17, 2026 $20.03
+11.36%
$777.34 million $389.79 million
Apr 16, 2026 $17.97
+7.47%
$696.86 million $374.67 million
Apr 15, 2026 $16.73
+8.31%
$647.88 million $397.1 million
Apr 14, 2026 $15.46
-0.01%
$598.47 million $384.68 million
Apr 13, 2026 $15.38
+19.93%
$599.01 million $388.02 million
Apr 12, 2026 $12.82
+0.78%
$496.66 million $337.86 million
Apr 11, 2026 $12.71
+0.59%
$491.54 million $342.57 million
Apr 10, 2026 $12.66
+6.76%
$490.42 million $332.54 million
Apr 9, 2026 $11.86
+7.21%
$460.92 million $300.61 million
Apr 8, 2026 $11
+13.80%
$426.29 million $301.63 million
Apr 7, 2026 $9.55
+11.36%
$369.93 million $255.45 million
Apr 6, 2026 $8.6
+16.80%
$333.41 million $226.01 million
Apr 5, 2026 $7.32
+17.17%
$283.45 million $191.47 million
Apr 4, 2026 $6.26
+17.86%
$242.39 million $153.12 million
Apr 3, 2026 $5.3
+17.87%
$205.33 million $128.14 million
Apr 2, 2026 $4.5
+22.26%
$174.22 million $104.7 million
Apr 1, 2026 $3.68
+20.62%
$142.48 million $84.39 million
Mar 31, 2026 $3.06
+18.75%
$118.45 million $70.18 million
Mar 30, 2026 $2.58
-2.85%
$99.97 million $63.09 million
Mar 29, 2026 $2.66
+14.90%
$102.98 million $101.1 million
Mar 28, 2026 $2.31
-1.45%
$89.69 million $96.35 million
Mar 27, 2026 $2.35
-6.20%
$91.09 million $85.3 million
Mar 26, 2026 $2.5
-7.28%
$97 million $69.43 million
Mar 25, 2026 $2.7
+4.01%
$104.6 million $61.34 million
Mar 24, 2026 $2.59
-2.29%
$100.45 million $47.89 million
Mar 23, 2026 $2.67
-3.91%
$102.42 million $55.54 million
Mar 22, 2026 $2.78
+3.10%
$107.51 million $49.01 million
Mar 21, 2026 $2.69
+5.88%
$104.43 million $42.99 million
Mar 20, 2026 $2.54
-4.16%
$98.28 million $42.09 million
Mar 19, 2026 $2.64
-10.35%
$101.94 million $42.75 million
Mar 18, 2026 $2.95
+0.36%
$114.19 million $47.31 million
Mar 17, 2026 $2.94
+1.27%
$113.9 million $47.66 million
Mar 16, 2026 $2.91
-5.97%
$112.52 million $54.9 million
Mar 15, 2026 $3.09
+9.84%
$119.69 million $49.95 million
Mar 14, 2026 $2.8
+7.38%
$109.55 million $29.75 million
Mar 13, 2026 $2.6
-24.80%
$101.19 million $20.85 million
Mar 12, 2026 $3.49
+18.95%
$134.77 million $22.36 million
Mar 11, 2026 $2.94
+31.26%
$113.54 million $13.75 million
Mar 10, 2026 $2.24
+40.96%
$86.66 million $13.56 million
Mar 9, 2026 $1.59
+70.37%
$61.5 million $25.49 million
Mar 8, 2026 $0.932
+33.62%
$36.09 million $9.23 million
Mar 7, 2026 $0.697
+27.79%
$27 million $8.48 million
Mar 6, 2026 $0.546
-2.96%
$21.14 million $6.47 million
Mar 5, 2026 $0.563
-3.96%
$21.79 million $4.9 million
Mar 4, 2026 $0.586
+4.52%
$22.7 million $6.27 million