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

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