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 14
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

Sep 8, 2022 $2.51
-2.32%
$9.21 million $68,918
Sep 7, 2022 $2.57
+6.53%
$9.44 million $134,951
Sep 6, 2022 $2.43
-3.69%
$8.9 million $71,784
Sep 5, 2022 $2.52
+1.38%
$9.26 million $19,147
Sep 4, 2022 $2.49
+0.03%
$9.14 million $68,674
Sep 3, 2022 $2.49
-0.04%
$9.13 million $75,045
Sep 2, 2022 $2.5
+0.47%
$9.16 million $156,478
Sep 1, 2022 $2.51
+0.45%
$9.21 million $76,205
Aug 31, 2022 $2.49
+0.02%
$9.14 million $61,648
Aug 30, 2022 $2.48
+0.00%
$9.12 million $67,025
Aug 29, 2022 $2.5
+5.79%
$9.18 million $82,129
Aug 28, 2022 $2.37
-1.31%
$8.69 million $64,699
Aug 27, 2022 $2.41
-8.29%
$8.85 million $53,664
Aug 26, 2022 $2.63
-13.05%
$9.66 million $73,548
Aug 25, 2022 $3.01
+1.45%
$11.05 million $87,978
Aug 24, 2022 $2.99
-0.29%
$10.99 million $141,171
Aug 23, 2022 $3.01
-1.03%
$11.05 million $91,686
Aug 22, 2022 $3.01
-3.23%
$11.07 million $100,200
Aug 21, 2022 $3.1
+3.97%
$11.39 million $89,705
Aug 20, 2022 $2.99
-1.21%
$10.97 million $79,981
Aug 19, 2022 $3.01
-9.24%
$11.05 million $97,205
Aug 18, 2022 $3.34
-2.37%
$12.27 million $90,526
Aug 17, 2022 $3.41
-4.96%
$12.52 million $91,279
Aug 16, 2022 $3.58
-1.03%
$13.13 million $295,261
Aug 15, 2022 $3.61
-1.33%
$13.27 million $103,990
Aug 14, 2022 $3.65
-0.29%
$13.39 million $85,996
Aug 13, 2022 $3.66
+0.13%
$13.43 million $176,636
Aug 12, 2022 $3.66
-0.31%
$13.42 million $112,605
Aug 11, 2022 $3.65
+1.20%
$13.39 million $117,843
Aug 10, 2022 $3.59
+1.47%
$13.2 million $110,437
Aug 9, 2022 $3.51
-0.61%
$12.9 million $85,945
Aug 8, 2022 $3.54
+2.29%
$12.98 million $76,318
Aug 7, 2022 $3.44
+2.20%
$12.63 million $170,259
Aug 6, 2022 $3.38
+0.09%
$12.42 million $127,193
Aug 5, 2022 $3.38
+5.13%
$12.4 million $114,909
Aug 4, 2022 $3.21
+0.90%
$11.79 million $196,931
Aug 3, 2022 $3.19
-2.23%
$11.72 million $94,959
Aug 2, 2022 $3.26
-1.65%
$11.98 million $85,880
Aug 1, 2022 $3.32
+0.67%
$12.17 million $171,009
Jul 31, 2022 $3.27
+6.90%
$12.01 million $206,283
Jul 30, 2022 $3.04
+8.01%
$11.15 million $183,608
Jul 29, 2022 $2.83
+5.47%
$10.39 million $177,209
Jul 28, 2022 $2.71
+5.92%
$9.93 million $95,365
Jul 27, 2022 $2.55
+9.05%
$9.37 million $115,954
Jul 26, 2022 $2.33
-1.43%
$8.56 million $50,166
Jul 25, 2022 $2.37
-7.58%
$8.69 million $74,636
Jul 24, 2022 $2.55
+1.58%
$9.38 million $302,909
Jul 23, 2022 $2.49
-0.88%
$9.15 million $132,950
Jul 22, 2022 $2.55
+0.04%
$9.34 million $76,481
Jul 21, 2022 $2.54
+2.94%
$9.33 million $64,515