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 5
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.

Mar 3, 2026 $0.561
-0.55%
$21.73 million $4.99 million
Mar 2, 2026 $0.564
+2.58%
$21.85 million $3.14 million
Mar 1, 2026 $0.55
-0.61%
$21.3 million $2.01 million
Feb 28, 2026 $0.553
+0.62%
$21.43 million $1.98 million
Feb 27, 2026 $0.55
-2.09%
$21.29 million $3.6 million
Feb 26, 2026 $0.562
-0.93%
$21.77 million $1.1 million
Feb 25, 2026 $0.568
+5.65%
$21.99 million $4.83 million
Feb 24, 2026 $0.537
-0.49%
$20.81 million $10.66 million
Feb 23, 2026 $0.54
-2.41%
$20.91 million $5.79 million
Feb 22, 2026 $0.553
-5.45%
$21.42 million $4.39 million
Feb 21, 2026 $0.585
+4.21%
$22.64 million $13.33 million
Feb 20, 2026 $0.561
+0.76%
$21.74 million $12.63 million
Feb 19, 2026 $0.558
+1.44%
$21.64 million $8.23 million
Feb 18, 2026 $0.55
-2.16%
$21.29 million $5.58 million
Feb 17, 2026 $0.561
-0.90%
$21.74 million $6.74 million
Feb 16, 2026 $0.566
-0.17%
$21.97 million $5.59 million
Feb 15, 2026 $0.567
-1.38%
$21.98 million $6.6 million
Feb 14, 2026 $0.575
-0.06%
$22.28 million $5.6 million
Feb 13, 2026 $0.575
+3.26%
$22.29 million $6 million
Feb 12, 2026 $0.557
-0.66%
$21.58 million $6.45 million
Feb 11, 2026 $0.562
-2.43%
$21.78 million $6.86 million
Feb 10, 2026 $0.576
-2.35%
$22.31 million $13.22 million
Feb 9, 2026 $0.59
+0.32%
$22.84 million $8.73 million
Feb 8, 2026 $0.588
-0.06%
$22.78 million $8.11 million
Feb 7, 2026 $0.588
-0.53%
$22.78 million $6.09 million
Feb 6, 2026 $0.591
+7.10%
$22.91 million $8.62 million
Feb 5, 2026 $0.552
-9.00%
$21.4 million $9.27 million
Feb 4, 2026 $0.607
-2.11%
$23.48 million $8.16 million
Feb 3, 2026 $0.62
-3.43%
$24 million $11.17 million
Feb 2, 2026 $0.642
+1.50%
$24.85 million $2.27 million
Feb 1, 2026 $0.632
-1.96%
$24.49 million $8.38 million
Jan 31, 2026 $0.645
-5.81%
$24.98 million $13.96 million
Jan 30, 2026 $0.684
-1.45%
$26.51 million $1.31 million
Jan 29, 2026 $0.695
-3.82%
$26.9 million $945,052
Jan 28, 2026 $0.722
+0.12%
$27.97 million $7.9 million
Jan 27, 2026 $0.721
+1.20%
$27.93 million $12.15 million
Jan 26, 2026 $0.713
+2.04%
$27.6 million $788,664
Jan 25, 2026 $0.699
-4.12%
$27.05 million $8.02 million
Jan 24, 2026 $0.729
+1.08%
$28.21 million $8.28 million
Jan 23, 2026 $0.721
+1.40%
$27.93 million $8.56 million
Jan 22, 2026 $0.711
-1.00%
$27.55 million $39.04 million
Jan 21, 2026 $0.718
+0.96%
$27.81 million $2.1 million
Jan 20, 2026 $0.711
-3.78%
$27.55 million $858,263
Jan 19, 2026 $0.739
+392.15%
$28.63 million $515,724
Jan 18, 2026 $0.15
-1.71%
$5.8 million $2.07 million
Jan 17, 2026 $0.152
+2.34%
$5.91 million $2.07 million
Jan 16, 2026 $0.149
+2.00%
$5.74 million $1.94 million
Jan 15, 2026 $0.146
-1.90%
$5.64 million $1.7 million
Jan 14, 2026 $0.149
+6.10%
$5.75 million $2.42 million
Jan 13, 2026 $0.14
+18.44%
$5.42 million $1.5 million