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

Adshares Historical Data

ADST Page 12
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

Dec 17, 2022 $1.27
+1.24%
$4.67 million $40,479
Dec 16, 2022 $1.27
-2.35%
$4.65 million $59,782
Dec 15, 2022 $1.3
-3.10%
$4.76 million $34,229
Dec 14, 2022 $1.34
-0.37%
$4.93 million $16,008
Dec 13, 2022 $1.35
+0.03%
$4.94 million $22,923
Dec 12, 2022 $1.35
+0.15%
$4.95 million $23,013
Dec 11, 2022 $1.35
-1.33%
$4.95 million $7,297
Dec 10, 2022 $1.36
-0.63%
$4.99 million $31,628
Dec 9, 2022 $1.37
-2.01%
$5.02 million $60,966
Dec 8, 2022 $1.4
+1.98%
$5.13 million $108,590
Dec 7, 2022 $1.36
+0.22%
$5 million $43,635
Dec 6, 2022 $1.37
+0.74%
$5.02 million $46,141
Dec 5, 2022 $1.35
+6.34%
$4.96 million $27,124
Dec 4, 2022 $1.27
-0.20%
$4.67 million $8,187
Dec 3, 2022 $1.28
-1.54%
$4.69 million $20,761
Dec 2, 2022 $1.28
-4.89%
$4.71 million $4,972
Dec 1, 2022 $1.35
-3.40%
$4.95 million $6,291
Nov 30, 2022 $1.39
+1.02%
$5.12 million $6,331
Nov 29, 2022 $1.38
+0.77%
$5.07 million $18,932
Nov 28, 2022 $1.37
-2.04%
$5.03 million $52,647
Nov 27, 2022 $1.41
-4.02%
$5.17 million $8,945
Nov 26, 2022 $1.47
+2.80%
$5.39 million $1,518
Nov 25, 2022 $1.44
+2.64%
$5.28 million $21,992
Nov 24, 2022 $1.42
+1.19%
$5.2 million $36,457
Nov 23, 2022 $1.41
+3.90%
$5.17 million $35,920
Nov 22, 2022 $1.35
+2.14%
$4.95 million $27,596
Nov 21, 2022 $1.32
-5.30%
$4.86 million $28,737
Nov 20, 2022 $1.41
+1.90%
$5.19 million $36,246
Nov 19, 2022 $1.39
+0.38%
$5.11 million $33,818
Nov 18, 2022 $1.39
+1.99%
$5.12 million $137,910
Nov 17, 2022 $1.37
-2.38%
$5.01 million $25,515
Nov 16, 2022 $1.4
-0.43%
$5.14 million $44,955
Nov 15, 2022 $1.4
+0.02%
$5.15 million $23,247
Nov 14, 2022 $1.41
-0.84%
$5.18 million $33,948
Nov 13, 2022 $1.42
-0.29%
$5.22 million $34,866
Nov 12, 2022 $1.44
-0.38%
$5.29 million $137,023
Nov 11, 2022 $1.44
-3.00%
$5.29 million $38,212
Nov 10, 2022 $1.49
+3.86%
$5.46 million $37,302
Nov 9, 2022 $1.44
-7.64%
$5.3 million $35,930
Nov 8, 2022 $1.55
-7.66%
$5.7 million $39,266
Nov 7, 2022 $1.68
-1.07%
$6.16 million $36,325
Nov 6, 2022 $1.7
-1.67%
$6.25 million $39,708
Nov 5, 2022 $1.73
-3.87%
$6.36 million $23,431
Nov 4, 2022 $1.8
+5.19%
$6.61 million $14,519
Nov 3, 2022 $1.71
+1.15%
$6.29 million $24,430
Nov 2, 2022 $1.7
-0.39%
$6.23 million $34,693
Nov 1, 2022 $1.71
+0.76%
$6.26 million $8,451
Oct 31, 2022 $1.72
-0.97%
$6.33 million $15,977
Oct 30, 2022 $1.74
-3.17%
$6.39 million $2,381
Oct 29, 2022 $1.8
+3.13%
$6.61 million $24,874