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 11
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.

Feb 5, 2023 $1.23
-1.22%
$4.51 million $21,310
Feb 4, 2023 $1.24
+0.85%
$4.55 million $14,082
Feb 3, 2023 $1.24
+0.72%
$4.55 million $43,254
Feb 2, 2023 $1.24
+0.08%
$4.54 million $33,498
Feb 1, 2023 $1.23
-1.51%
$4.53 million $33,382
Jan 31, 2023 $1.26
+2.88%
$4.62 million $34,738
Jan 30, 2023 $1.21
-3.15%
$4.46 million $72,952
Jan 29, 2023 $1.25
+3.20%
$4.6 million $41,205
Jan 28, 2023 $1.22
+1.08%
$4.46 million $38,076
Jan 27, 2023 $1.2
+0.25%
$4.42 million $37,138
Jan 26, 2023 $1.21
-0.59%
$4.44 million $60,237
Jan 25, 2023 $1.22
+2.38%
$4.49 million $33,501
Jan 24, 2023 $1.2
-7.79%
$4.4 million $65,458
Jan 23, 2023 $1.3
+0.70%
$4.78 million $39,526
Jan 22, 2023 $1.3
-1.09%
$4.75 million $37,112
Jan 21, 2023 $1.3
-1.64%
$4.77 million $42,365
Jan 20, 2023 $1.33
+3.67%
$4.89 million $41,189
Jan 19, 2023 $1.3
+0.64%
$4.76 million $34,988
Jan 18, 2023 $1.3
+0.02%
$4.76 million $42,224
Jan 17, 2023 $1.3
-0.08%
$4.76 million $41,074
Jan 16, 2023 $1.3
-1.77%
$4.79 million $49,343
Jan 15, 2023 $1.32
-3.98%
$4.86 million $36,045
Jan 14, 2023 $1.37
+0.44%
$5.03 million $37,577
Jan 13, 2023 $1.35
+0.01%
$4.97 million $34,245
Jan 12, 2023 $1.37
+1.89%
$5.03 million $45,265
Jan 11, 2023 $1.35
+1.70%
$4.95 million $45,576
Jan 10, 2023 $1.33
-0.23%
$4.87 million $43,355
Jan 9, 2023 $1.33
-1.05%
$4.87 million $75,432
Jan 8, 2023 $1.32
+3.01%
$4.85 million $32,872
Jan 7, 2023 $1.3
+2.68%
$4.76 million $36,399
Jan 6, 2023 $1.26
-0.16%
$4.63 million $33,239
Jan 5, 2023 $1.26
-0.33%
$4.64 million $32,517
Jan 4, 2023 $1.28
+2.59%
$4.68 million $43,835
Jan 3, 2023 $1.24
-0.18%
$4.57 million $33,077
Jan 2, 2023 $1.24
-0.58%
$4.54 million $43,387
Jan 1, 2023 $1.24
+2.13%
$4.57 million $41,114
Dec 31, 2022 $1.21
-1.01%
$4.45 million $47,612
Dec 30, 2022 $1.24
+0.76%
$4.57 million $35,701
Dec 29, 2022 $1.24
-1.06%
$4.54 million $77,034
Dec 28, 2022 $1.24
-2.43%
$4.56 million $31,720
Dec 27, 2022 $1.27
+0.01%
$4.68 million $65,397
Dec 26, 2022 $1.28
-0.47%
$4.68 million $22,486
Dec 25, 2022 $1.28
+0.19%
$4.71 million $23,702
Dec 24, 2022 $1.27
-1.33%
$4.68 million $38,273
Dec 23, 2022 $1.29
+0.09%
$4.74 million $43,368
Dec 22, 2022 $1.3
+1.25%
$4.77 million $289,268
Dec 21, 2022 $1.28
-1.44%
$4.69 million $32,502
Dec 20, 2022 $1.31
+3.69%
$4.82 million $37,249
Dec 19, 2022 $1.26
-1.23%
$4.64 million $39,976
Dec 18, 2022 $1.29
+2.24%
$4.73 million $131,085