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 13
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

Oct 28, 2022 $1.75
+2.24%
$6.41 million $26,686
Oct 27, 2022 $1.71
-7.53%
$6.26 million $26,631
Oct 26, 2022 $1.85
+2.62%
$6.8 million $26,457
Oct 25, 2022 $1.78
+5.79%
$6.55 million $18,998
Oct 24, 2022 $1.69
-4.25%
$6.22 million $15,254
Oct 23, 2022 $1.77
+2.68%
$6.49 million $2,265
Oct 22, 2022 $1.72
-5.92%
$6.32 million $3,977
Oct 21, 2022 $1.83
+0.59%
$6.72 million $11,766
Oct 20, 2022 $1.8
+1.36%
$6.6 million $28,623
Oct 19, 2022 $1.77
+1.90%
$6.51 million $34,578
Oct 18, 2022 $1.74
+0.38%
$6.4 million $24,839
Oct 17, 2022 $1.75
+1.30%
$6.42 million $22,484
Oct 16, 2022 $1.71
-0.19%
$6.27 million $52,599
Oct 15, 2022 $1.71
-1.26%
$6.27 million $53,469
Oct 14, 2022 $1.74
-9.27%
$6.38 million $11,968
Oct 13, 2022 $1.91
+0.41%
$7.03 million $118
Oct 12, 2022 $1.91
+0.63%
$7 million $37
Oct 11, 2022 $1.89
-0.23%
$6.96 million $626
Oct 10, 2022 $1.9
-2.20%
$6.98 million $13,493
Oct 9, 2022 $1.94
-0.18%
$7.13 million $8,514
Oct 8, 2022 $1.94
-1.22%
$7.12 million $15,057
Oct 7, 2022 $1.96
-2.65%
$7.18 million $5,996
Oct 6, 2022 $2.01
+0.23%
$7.38 million $42,788
Oct 5, 2022 $2
-2.48%
$7.36 million $32,430
Oct 4, 2022 $2.05
+0.94%
$7.52 million $24,753
Oct 3, 2022 $2.03
+3.65%
$7.44 million $45,887
Oct 2, 2022 $1.95
-1.94%
$7.16 million $52,225
Oct 1, 2022 $1.99
-0.63%
$7.31 million $57,055
Sep 30, 2022 $2.01
-1.57%
$7.38 million $43,759
Sep 29, 2022 $2.04
-0.74%
$7.5 million $63,249
Sep 28, 2022 $2.05
-2.11%
$7.54 million $101,664
Sep 27, 2022 $2.1
-1.86%
$7.72 million $71,328
Sep 26, 2022 $2.12
-0.05%
$7.79 million $71,226
Sep 25, 2022 $2.12
+0.57%
$7.79 million $53,135
Sep 24, 2022 $2.12
-0.54%
$7.8 million $66,735
Sep 23, 2022 $2.15
-5.29%
$7.9 million $195,754
Sep 22, 2022 $2.27
+2.11%
$8.33 million $71,323
Sep 21, 2022 $2.23
-3.81%
$-- $85,471
Sep 20, 2022 $2.3
-3.93%
$8.43 million $536,889
Sep 19, 2022 $2.39
+2.38%
$8.76 million $365,725
Sep 18, 2022 $2.34
-4.29%
$8.58 million $81,301
Sep 17, 2022 $2.43
+1.78%
$8.9 million $84,931
Sep 16, 2022 $2.41
-0.11%
$8.85 million $77,289
Sep 15, 2022 $2.41
-8.10%
$8.84 million $85,224
Sep 14, 2022 $2.6
+0.52%
$9.56 million $89,943
Sep 13, 2022 $2.6
-2.48%
$9.56 million $92,447
Sep 12, 2022 $2.67
-2.34%
$9.79 million $89,773
Sep 11, 2022 $2.73
+0.60%
$10.03 million $67,342
Sep 10, 2022 $2.71
+2.74%
$9.97 million $58,440
Sep 9, 2022 $2.64
+5.42%
$9.7 million $55,449