Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Adshares Historical Data

ADST Page 10
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

Mar 27, 2023 $0.863
-3.86%
$3.17 million $4,917
Mar 26, 2023 $0.897
+2.39%
$3.29 million $9,556
Mar 25, 2023 $0.875
+0.45%
$3.21 million $6,394
Mar 24, 2023 $0.871
-2.79%
$3.2 million $8,789
Mar 23, 2023 $0.895
+1.06%
$3.29 million $20,406
Mar 22, 2023 $0.877
-4.58%
$3.22 million $9,001
Mar 21, 2023 $0.92
-0.90%
$3.38 million $6,573
Mar 20, 2023 $0.925
+0.03%
$3.4 million $7,269
Mar 19, 2023 $0.925
-1.53%
$3.39 million $7,478
Mar 18, 2023 $0.939
-1.33%
$3.45 million $3,657
Mar 17, 2023 $0.95
-1.36%
$3.49 million $1,594
Mar 16, 2023 $0.964
-7.52%
$3.54 million $42
Mar 15, 2023 $1.04
-4.74%
$3.82 million $56
Mar 14, 2023 $1.09
+2.30%
$4.02 million $32
Mar 13, 2023 $1.07
+7.22%
$3.92 million $10
Mar 12, 2023 $0.997
+7.77%
$3.66 million $8
Mar 11, 2023 $0.925
-0.65%
$3.4 million $187
Mar 10, 2023 $0.931
-4.78%
$3.42 million $194
Mar 9, 2023 $0.978
-3.59%
$3.59 million $21,690
Mar 8, 2023 $1.01
+1.58%
$3.72 million $997
Mar 7, 2023 $1
-3.21%
$3.67 million $568
Mar 6, 2023 $1.03
-2.69%
$3.77 million $10,154
Mar 5, 2023 $1.05
+0.23%
$3.86 million $7,514
Mar 4, 2023 $1.06
-1.55%
$3.9 million $11,072
Mar 3, 2023 $1.07
-3.53%
$3.91 million $4,088
Mar 2, 2023 $1.11
-0.47%
$4.09 million $8,302
Mar 1, 2023 $1.12
+0.41%
$4.1 million $13,192
Feb 28, 2023 $1.11
+3.99%
$4.07 million $366
Feb 27, 2023 $1.07
-0.52%
$3.92 million $192
Feb 26, 2023 $1.07
+2.13%
$3.94 million $11
Feb 25, 2023 $1.05
-5.18%
$3.86 million $57
Feb 24, 2023 $1.1
-1.19%
$4.04 million $1,217
Feb 23, 2023 $1.12
-0.17%
$4.1 million $5,517
Feb 22, 2023 $1.12
-2.08%
$4.1 million $897
Feb 21, 2023 $1.14
+2.03%
$4.17 million $6,506
Feb 20, 2023 $1.11
-2.23%
$4.08 million $2,547
Feb 19, 2023 $1.14
-2.09%
$4.18 million $9,308
Feb 18, 2023 $1.16
+0.71%
$4.27 million $14,195
Feb 17, 2023 $1.16
+0.77%
$4.26 million $14,145
Feb 16, 2023 $1.13
-3.49%
$4.16 million $22,645
Feb 15, 2023 $1.17
+1.64%
$4.31 million $33,460
Feb 14, 2023 $1.16
+0.23%
$4.25 million $19,940
Feb 13, 2023 $1.15
-1.25%
$4.23 million $35,017
Feb 12, 2023 $1.17
+0.34%
$4.3 million $35,176
Feb 11, 2023 $1.16
-1.10%
$4.25 million $72,006
Feb 10, 2023 $1.17
-1.96%
$4.3 million $63,951
Feb 9, 2023 $1.19
-2.06%
$4.38 million $18,235
Feb 8, 2023 $1.22
-1.20%
$4.5 million $258,088
Feb 7, 2023 $1.23
-1.14%
$4.51 million $32,487
Feb 6, 2023 $1.24
+0.76%
$4.55 million $24,808