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 17
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.

Apr 11, 2022 $4.6
-6.20%
$16.89 million $145,840
Apr 10, 2022 $4.89
-1.67%
$17.95 million $165,513
Apr 9, 2022 $4.98
+0.34%
$18.28 million $175,721
Apr 8, 2022 $4.96
-1.82%
$18.19 million $200,036
Apr 7, 2022 $5.01
+1.59%
$18.4 million $136,038
Apr 6, 2022 $4.96
-4.38%
$18.19 million $135,748
Apr 5, 2022 $5.23
-3.05%
$19.19 million $159,637
Apr 4, 2022 $5.4
-4.83%
$19.81 million $126,626
Apr 3, 2022 $5.67
+6.02%
$20.81 million $171,304
Apr 2, 2022 $5.36
-0.67%
$19.68 million $125,129
Apr 1, 2022 $5.4
+8.03%
$19.82 million $110,632
Mar 31, 2022 $5
+3.14%
$18.37 million $130,315
Mar 30, 2022 $4.84
+3.18%
$17.78 million $55,940
Mar 29, 2022 $4.7
-12.63%
$17.25 million $66,486
Mar 28, 2022 $5.36
-3.71%
$19.66 million $119,040
Mar 27, 2022 $5.54
+4.36%
$20.35 million $209,691
Mar 26, 2022 $5.3
+2.20%
$19.47 million $215,145
Mar 25, 2022 $5.19
+2.61%
$19.05 million $190,535
Mar 24, 2022 $5.05
+6.47%
$18.55 million $172,348
Mar 23, 2022 $4.74
+4.20%
$17.4 million $162,202
Mar 22, 2022 $4.51
+6.47%
$16.57 million $180,536
Mar 21, 2022 $4.25
+7.22%
$15.59 million $115,572
Mar 20, 2022 $3.95
-0.47%
$14.51 million $147,801
Mar 19, 2022 $3.95
+3.31%
$14.51 million $139,211
Mar 18, 2022 $3.84
+7.60%
$14.11 million $95,211
Mar 17, 2022 $3.56
+1.39%
$13.06 million $132,829
Mar 16, 2022 $3.51
+6.95%
$12.88 million $96,124
Mar 15, 2022 $3.3
+4.72%
$12.13 million $101,225
Mar 14, 2022 $3.12
+12.74%
$11.46 million $74,563
Mar 13, 2022 $2.77
+4.44%
$10.18 million $71,446
Mar 12, 2022 $2.64
+0.43%
$9.7 million $73,390
Mar 11, 2022 $2.63
+0.63%
$9.65 million $50,899
Mar 10, 2022 $2.65
-3.24%
$9.73 million $38,846
Mar 9, 2022 $2.74
+4.43%
$10.04 million $73,489
Mar 8, 2022 $2.61
+1.52%
$9.59 million $47,072
Mar 7, 2022 $2.57
-1.31%
$9.43 million $55,678
Mar 6, 2022 $2.6
-3.74%
$9.55 million $74,161
Mar 5, 2022 $2.73
+0.73%
$10.01 million $86,395
Mar 4, 2022 $2.73
-3.96%
$10.01 million $56,369
Mar 3, 2022 $2.86
-1.71%
$10.48 million $89,822
Mar 2, 2022 $2.9
-0.04%
$10.64 million $73,927
Mar 1, 2022 $2.93
+0.84%
$10.76 million $66,692
Feb 28, 2022 $2.91
+5.31%
$10.69 million $69,799
Feb 27, 2022 $2.77
-2.92%
$10.17 million $62,278
Feb 26, 2022 $2.85
+1.72%
$10.45 million $55,378
Feb 25, 2022 $2.79
+1.44%
$10.26 million $70,342
Feb 24, 2022 $2.76
-1.22%
$10.12 million $73,203
Feb 23, 2022 $2.82
+0.66%
$10.34 million $81,510
Feb 22, 2022 $2.8
-0.12%
$10.28 million $83,218
Feb 21, 2022 $2.77
-2.48%
$10.18 million $74,404