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 6
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

Jan 12, 2026 $0.118
+3.77%
$4.58 million $6.03 million
Jan 11, 2026 $0.114
-0.60%
$4.4 million $5.69 million
Jan 10, 2026 $0.115
-1.64%
$4.44 million $4.86 million
Jan 9, 2026 $0.117
+9.28%
$4.52 million $4 million
Jan 8, 2026 $0.107
+2.15%
$4.13 million $2.6 million
Jan 7, 2026 $0.104
-2.99%
$4.06 million $1.94 million
Jan 6, 2026 $0.108
-11.54%
$4.16 million $1.79 million
Jan 5, 2026 $0.122
+13.37%
$4.71 million $1.18 million
Jan 4, 2026 $0.107
+23.97%
$4.16 million $76,110
Jan 3, 2026 $0.0863
+11.17%
$3.33 million $57,591
Jan 2, 2026 $0.078
-2.59%
$3.02 million $5.42 million
Jan 1, 2026 $0.0801
-2.89%
$3.1 million $9.5 million
Dec 31, 2025 $0.0842
-10.43%
$3.19 million $9.16 million
Dec 30, 2025 $0.0954
-1.89%
$3.64 million $11.64 million
Dec 29, 2025 $0.0962
-2.61%
$3.77 million $11.27 million
Dec 28, 2025 $0.0977
-7.13%
$3.83 million $11.05 million
Dec 27, 2025 $0.103
+1.08%
$4.06 million $11.04 million
Dec 26, 2025 $0.102
-6.03%
$3.94 million $10.29 million
Dec 25, 2025 $0.11
-10.01%
$4.21 million $10.43 million
Dec 24, 2025 $0.122
-12.72%
$4.73 million $10.96 million
Dec 23, 2025 $0.141
-3.58%
$5.41 million $11.87 million
Dec 22, 2025 $0.149
+4.09%
$5.65 million $11.83 million
Dec 21, 2025 $0.143
-3.52%
$5.54 million $10.78 million
Dec 20, 2025 $0.15
-0.95%
$5.73 million $10.64 million
Dec 19, 2025 $0.153
-6.86%
$5.85 million $10.03 million
Dec 18, 2025 $0.165
-7.16%
$6.34 million $13.29 million
Dec 17, 2025 $0.18
-4.31%
$6.9 million $13.8 million
Dec 16, 2025 $0.189
-8.42%
$7.27 million $13.53 million
Dec 15, 2025 $0.208
-10.36%
$8 million $13.98 million
Dec 14, 2025 $0.232
-11.31%
$8.98 million $14.48 million
Dec 13, 2025 $0.262
-19.63%
$10.14 million $14.41 million
Dec 12, 2025 $0.326
-14.49%
$12.62 million $15.8 million
Dec 11, 2025 $0.381
-16.86%
$14.75 million $16.36 million
Dec 10, 2025 $0.459
-8.89%
$17.77 million $16.94 million
Dec 9, 2025 $0.507
-11.54%
$19.54 million $15.48 million
Dec 8, 2025 $0.573
+0.72%
$22.19 million $14.49 million
Dec 7, 2025 $0.569
-10.90%
$22.05 million $11.32 million
Dec 6, 2025 $0.639
-11.41%
$24.75 million $9.61 million
Dec 5, 2025 $0.72
-5.43%
$27.99 million $6.94 million
Dec 4, 2025 $0.764
-6.91%
$29.54 million $177.06 million
Dec 3, 2025 $0.82
+12.22%
$31.78 million $207.69 million
Dec 2, 2025 $0.731
+2.51%
$28.3 million $176.1 million
Dec 1, 2025 $0.708
-7.83%
$27.44 million $169.3 million
Nov 30, 2025 $0.765
+1.38%
$29.73 million $176.45 million
Nov 29, 2025 $0.758
-1.80%
$29.22 million $172.54 million
Nov 28, 2025 $0.765
-0.02%
$29.9 million $171.5 million
Nov 27, 2025 $0.759
+1.72%
$29.66 million $166.01 million
Nov 26, 2025 $0.733
+9.92%
$28.89 million $151.96 million
Nov 25, 2025 $0.687
-5.72%
$25.84 million $139.9 million
Nov 24, 2025 $0.743
+4.90%
$28.2 million $150.84 million