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

Adshares Historical Data

ADST Page 2
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

Jul 3, 2024 $0.379
-2.16%
$-- $0
Jul 2, 2024 $0.387
+1.27%
$1.42 million $0
Jun 28, 2024 $0.358
-0.12%
$1.31 million $0
Jun 27, 2024 $0.358
-0.12%
$1.32 million $0
Jun 23, 2024 $0.387
-2.40%
$-- $10
Jun 22, 2024 $0.4
+7.85%
$1.47 million $6
Jun 21, 2024 $0.371
+1.48%
$1.36 million $4
Jun 20, 2024 $0.393
+0.88%
$-- $12
Jun 19, 2024 $0.39
+31.86%
$1.43 million $12
Jun 18, 2024 $0.295
+0.29%
$1.08 million $0.1
Jun 17, 2024 $0.337
-17.14%
$1.24 million $2
Jun 16, 2024 $0.406
-27.02%
$1.49 million $55
Jun 14, 2024 $0.402
+0.38%
$-- $4
Jun 13, 2024 $0.401
-1.19%
$1.47 million $4
Jun 11, 2024 $0.395
-3.77%
$-- $6
Jun 10, 2024 $0.41
+1.86%
$1.51 million $6
Jun 9, 2024 $0.403
+0.87%
$1.48 million $6
Jun 4, 2024 $0.431
+2.43%
$1.58 million $7
Jun 3, 2024 $0.421
-0.05%
$1.54 million $7
Jun 2, 2024 $0.407
-0.03%
$1.5 million $0
May 29, 2024 $0.425
-0.23%
$-- $10
May 28, 2024 $0.426
-5.84%
$1.56 million $10
May 27, 2024 $0.452
+1.63%
$1.66 million $9
May 26, 2024 $0.445
+0.01%
$1.63 million $23
May 23, 2024 $0.445
-2.15%
$1.63 million $21
May 22, 2024 $0.455
-0.37%
$1.67 million $21
May 21, 2024 $0.56
+0.00%
$2.06 million $16
May 20, 2024 $0.56
+12.23%
$2.06 million $16
May 5, 2024 $0.448
-0.22%
$-- $4
May 4, 2024 $0.448
+0.38%
$1.65 million $4
Apr 17, 2024 $0.544
-2.64%
$-- $0
Apr 16, 2024 $0.559
+2.23%
$2.05 million $0
Apr 15, 2024 $0.541
-0.66%
$-- $1
Apr 14, 2024 $0.545
-2.68%
$2 million $1
Apr 11, 2024 $0.694
+0.56%
$-- $0
Apr 10, 2024 $0.692
+63.02%
$2.54 million $0
Apr 9, 2024 $0.423
-9.16%
$1.55 million $53,528
Mar 31, 2024 $0.494
+0.54%
$-- $0
Mar 30, 2024 $0.492
-16.77%
$1.81 million $0
Mar 29, 2024 $0.593
+17.84%
$2.18 million $13
Mar 28, 2024 $0.505
+1.69%
$-- $891
Mar 27, 2024 $0.496
+4.08%
$1.82 million $876
Mar 22, 2024 $0.445
-14.41%
$1.63 million $0
Mar 21, 2024 $0.52
+9.36%
$1.91 million $11
Mar 20, 2024 $0.475
+9.23%
$1.74 million $0
Mar 19, 2024 $0.434
-30.22%
$1.59 million $0
Mar 18, 2024 $0.624
+30.15%
$2.29 million $0
Mar 17, 2024 $0.48
+4.27%
$1.76 million $1
Mar 16, 2024 $0.46
-26.44%
$1.69 million $0
Mar 15, 2024 $0.625
-6.66%
$2.3 million $93