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 18
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.

Feb 20, 2022 $2.84
-4.12%
$10.42 million $87,131
Feb 19, 2022 $2.97
-1.77%
$10.91 million $81,209
Feb 18, 2022 $3
-1.46%
$11.03 million $78,917
Feb 17, 2022 $3.07
-8.15%
$11.26 million $83,597
Feb 16, 2022 $3.33
+0.44%
$12.23 million $84,450
Feb 15, 2022 $3.36
+12.88%
$12.32 million $83,677
Feb 14, 2022 $2.97
+1.62%
$10.9 million $61,671
Feb 13, 2022 $2.94
+5.44%
$10.8 million $71,554
Feb 12, 2022 $2.81
+6.83%
$10.31 million $60,782
Feb 11, 2022 $2.61
+13.12%
$9.58 million $57,397
Feb 10, 2022 $2.34
+3.66%
$8.6 million $45,607
Feb 9, 2022 $2.27
+9.30%
$8.32 million $54,966
Feb 8, 2022 $2.09
+0.96%
$7.68 million $45,940
Feb 7, 2022 $2.08
+3.80%
$7.64 million $46,217
Feb 6, 2022 $2.02
+2.69%
$7.43 million $40,751
Feb 5, 2022 $1.96
-0.28%
$7.18 million $36,997
Feb 4, 2022 $1.95
-2.90%
$7.17 million $48,334
Feb 3, 2022 $2.01
-0.09%
$7.37 million $46,550
Feb 2, 2022 $2.02
-2.94%
$7.43 million $46,792
Feb 1, 2022 $2.09
+1.37%
$7.67 million $30,767
Jan 31, 2022 $2.06
+0.55%
$7.58 million $34,746
Jan 30, 2022 $2.04
-0.78%
$7.49 million $44,210
Jan 29, 2022 $2.04
-0.65%
$7.48 million $41,000
Jan 28, 2022 $2.05
-1.50%
$7.51 million $39,232
Jan 27, 2022 $2.05
+2.16%
$39.72 million $37,031
Jan 26, 2022 $2.03
-1.18%
$39.35 million $34,477
Jan 25, 2022 $2.05
+3.18%
$39.66 million $40,851
Jan 24, 2022 $1.99
-0.59%
$38.52 million $45,854
Jan 23, 2022 $2.04
+1.98%
$39.46 million $39,764
Jan 22, 2022 $1.99
-4.35%
$38.49 million $41,947
Jan 21, 2022 $2.06
-8.53%
$39.94 million $43,341
Jan 20, 2022 $2.27
+0.69%
$43.9 million $86,678
Jan 19, 2022 $2.27
-2.63%
$44.08 million $63,191
Jan 18, 2022 $2.33
-0.40%
$45.23 million $67,458
Jan 17, 2022 $2.35
-2.82%
$45.55 million $57,062
Jan 16, 2022 $2.42
+1.08%
$46.88 million $48,365
Jan 15, 2022 $2.39
-0.31%
$46.34 million $96,480
Jan 14, 2022 $2.42
-4.48%
$46.91 million $73,140
Jan 13, 2022 $2.44
-0.86%
$47.32 million $54,910
Jan 12, 2022 $2.49
-0.94%
$48.27 million $57,461
Jan 11, 2022 $2.48
-0.27%
$48.12 million $56,844
Jan 10, 2022 $2.48
-0.69%
$48.08 million $47,391
Jan 9, 2022 $2.52
-0.19%
$48.83 million $53,037
Jan 8, 2022 $2.51
-1.51%
$48.66 million $52,465
Jan 7, 2022 $2.51
-5.06%
$48.58 million $139,174
Jan 6, 2022 $2.65
+3.04%
$51.39 million $84,250
Jan 5, 2022 $2.58
-3.04%
$50.07 million $95,310
Jan 4, 2022 $2.66
+2.23%
$51.56 million $115,917
Jan 3, 2022 $2.59
-0.50%
$50.14 million $122,833
Jan 2, 2022 $2.58
-0.25%
$49.99 million $102,872