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 19
Download
Date Close Price change Market cap Trading volume

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.

Jan 1, 2022 $2.59
+5.16%
$50.12 million $88,493
Dec 31, 2021 $2.47
+1.17%
$47.84 million $92,813
Dec 30, 2021 $2.45
+4.91%
$47.45 million $98,315
Dec 29, 2021 $2.32
-1.35%
$45.01 million $95,586
Dec 28, 2021 $2.35
+0.59%
$45.61 million $80,649
Dec 27, 2021 $2.33
-0.37%
$45.09 million $76,448
Dec 26, 2021 $2.33
+0.99%
$45.17 million $63,525
Dec 25, 2021 $2.33
-0.02%
$45.09 million $73,159
Dec 24, 2021 $2.33
-2.92%
$45.09 million $72,573
Dec 23, 2021 $2.36
-1.31%
$45.76 million $77,047
Dec 22, 2021 $2.39
-2.82%
$46.28 million $75,766
Dec 21, 2021 $2.46
-2.11%
$47.64 million $59,781
Dec 20, 2021 $2.5
-0.26%
$48.43 million $80,656
Dec 19, 2021 $2.49
-3.67%
$48.33 million $77,416
Dec 18, 2021 $2.6
+0.61%
$50.3 million $84,772
Dec 17, 2021 $2.57
-2.66%
$49.73 million $89,439
Dec 16, 2021 $2.63
+1.34%
$51.05 million $87,192
Dec 15, 2021 $2.59
+0.68%
$50.27 million $70,586
Dec 14, 2021 $2.59
+0.72%
$50.22 million $65,835
Dec 13, 2021 $2.55
-17.68%
$49.42 million $48,008
Dec 12, 2021 $3.1
+0.38%
$60.17 million $79,756
Dec 11, 2021 $3.07
+1.56%
$59.48 million $90,089
Dec 10, 2021 $3
-6.81%
$58.22 million $89,086
Dec 9, 2021 $3.24
-8.59%
$62.86 million $85,334
Dec 8, 2021 $3.54
+6.64%
$68.64 million $86,273
Dec 7, 2021 $3.35
+1.64%
$64.99 million $93,985
Dec 6, 2021 $3.3
-2.32%
$64.01 million $93,856
Dec 5, 2021 $3.42
-0.59%
$66.24 million $97,708
Dec 4, 2021 $3.4
-11.30%
$65.83 million $95,334
Dec 3, 2021 $3.84
-8.63%
$74.48 million $123,648
Dec 2, 2021 $4.26
-6.52%
$82.55 million $114,190
Dec 1, 2021 $4.56
+4.88%
$88.36 million $141,676
Nov 30, 2021 $4.38
+21.97%
$84.86 million $156,842
Nov 29, 2021 $3.59
+9.73%
$69.65 million $117,793
Nov 28, 2021 $3.3
+9.14%
$63.88 million $106,227
Nov 27, 2021 $3.05
+7.54%
$59.04 million $88,765
Nov 26, 2021 $2.82
-10.21%
$54.58 million $78,328
Nov 25, 2021 $3.13
+7.19%
$60.68 million $126,612
Nov 24, 2021 $2.93
+14.90%
$56.83 million $116,746
Nov 23, 2021 $2.56
+5.57%
$49.67 million $89,396
Nov 22, 2021 $2.44
-6.54%
$47.29 million $86,179
Nov 21, 2021 $2.61
-1.44%
$50.58 million $84,072
Nov 20, 2021 $2.65
+3.91%
$51.33 million $88,978
Nov 19, 2021 $2.55
-1.46%
$49.36 million $85,983
Nov 18, 2021 $2.59
+1.38%
$50.18 million $92,238
Nov 17, 2021 $2.55
+2.49%
$49.5 million $76,373
Nov 16, 2021 $2.53
-7.65%
$49.03 million $77,038
Nov 15, 2021 $2.72
+8.07%
$52.63 million $76,087
Nov 14, 2021 $2.54
+4.03%
$49.23 million $88,645
Nov 13, 2021 $2.44
+4.66%
$47.24 million $97,565