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 8
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.

Oct 4, 2025 $0.691
+1.01%
$26.76 million $244,327
Oct 3, 2025 $0.683
+3.99%
$26.49 million $495,061
Oct 2, 2025 $0.656
+3.80%
$25.42 million $379,205
Oct 1, 2025 $0.629
+4.50%
$24.47 million $324,119
Sep 30, 2025 $0.603
+1.48%
$23.32 million $380,153
Sep 29, 2025 $0.594
+3.70%
$23.01 million $204,960
Sep 28, 2025 $0.57
+3.18%
$22.17 million $207,123
Sep 27, 2025 $0.552
+0.57%
$21.38 million $137,668
Sep 26, 2025 $0.548
+1.43%
$21.25 million $318,410
Sep 25, 2025 $0.542
-3.06%
$20.98 million $301,546
Sep 24, 2025 $0.56
+0.31%
$21.67 million $171,919
Sep 23, 2025 $0.558
-0.41%
$21.62 million $169,691
Sep 22, 2025 $0.56
-2.84%
$21.71 million $342,099
Sep 21, 2025 $0.577
+1.44%
$22.32 million $184,405
Sep 20, 2025 $0.567
+1.46%
$22.08 million $171,794
Sep 19, 2025 $0.558
+0.23%
$21.64 million $246,709
Sep 18, 2025 $0.557
+0.50%
$21.56 million $117,351
Sep 17, 2025 $0.554
+0.51%
$21.49 million $181,921
Sep 16, 2025 $0.552
+0.24%
$21.36 million $104,132
Sep 15, 2025 $0.55
-1.12%
$21.33 million $37,868
Sep 14, 2025 $0.557
+0.24%
$21.54 million $32,542
Sep 13, 2025 $0.556
+7.36%
$21.53 million $311,017
Sep 12, 2025 $0.517
+1.50%
$20.04 million $117,122
Sep 11, 2025 $0.51
+0.85%
$19.74 million $98,490
Sep 10, 2025 $0.505
+13.11%
$19.58 million $408,843
Sep 9, 2025 $0.447
+8.20%
$17.3 million $279,305
Sep 8, 2025 $0.413
+0.53%
$15.99 million $2,085
Sep 7, 2025 $0.411
+0.61%
$15.91 million $43,086
Sep 5, 2025 $0.407
-0.30%
$15.72 million $49,401
Sep 4, 2025 $0.409
+1.15%
$-- $43,221
Sep 3, 2025 $0.404
-6.33%
$15.65 million $45,754
Sep 2, 2025 $0.431
+9.74%
$16.71 million $1
Sep 1, 2025 $0.393
-2.46%
$15.23 million $21
Aug 30, 2025 $0.402
+0.17%
$15.59 million $880
Aug 29, 2025 $0.402
-2.81%
$15.56 million $49,669
Aug 28, 2025 $0.413
+0.73%
$16 million $4,255
Aug 27, 2025 $0.411
+0.22%
$15.89 million $48,720
Aug 26, 2025 $0.409
+0.76%
$15.88 million $47,891
Aug 25, 2025 $0.406
-2.15%
$15.71 million $51,945
Aug 24, 2025 $0.415
-0.61%
$16.08 million $77,074
Aug 23, 2025 $0.417
-0.86%
$16.17 million $101,724
Aug 22, 2025 $0.421
+1.63%
$16.3 million $93,733
Aug 21, 2025 $0.414
-0.64%
$16.04 million $83,221
Aug 20, 2025 $0.417
+0.58%
$16.15 million $41,858
Aug 19, 2025 $0.415
-1.29%
$16.06 million $119,001
Aug 18, 2025 $0.421
-0.47%
$16.29 million $149,894
Aug 17, 2025 $0.423
+0.19%
$16.38 million $40,498
Aug 16, 2025 $0.422
+0.14%
$16.35 million $27,195
Aug 15, 2025 $0.422
-0.56%
$16.33 million $108,051
Aug 14, 2025 $0.424
-1.86%
$16.42 million $134,690