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 20
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

Nov 12, 2021 $2.33
+0.27%
$45.2 million $92,475
Nov 11, 2021 $2.31
+6.14%
$44.69 million $83,177
Nov 10, 2021 $2.15
-0.54%
$41.6 million $67,354
Nov 9, 2021 $2.16
+11.69%
$41.82 million $104,999
Nov 8, 2021 $1.94
+6.52%
$37.53 million $80,191
Nov 7, 2021 $1.81
+1.98%
$34.99 million $49,389
Nov 6, 2021 $1.79
+3.81%
$34.76 million $52,711
Nov 5, 2021 $1.73
-2.00%
$33.49 million $43,531
Nov 4, 2021 $1.76
+0.76%
$34.15 million $34,430
Nov 3, 2021 $1.75
-1.32%
$33.94 million $65,832
Nov 2, 2021 $1.79
+4.47%
$34.61 million $52,950
Nov 1, 2021 $1.72
+1.88%
$33.35 million $51,462
Oct 31, 2021 $1.69
-0.55%
$32.75 million $56,845
Oct 30, 2021 $1.72
-0.99%
$33.3 million $56,603
Oct 29, 2021 $1.72
+4.36%
$33.43 million $65,525
Oct 28, 2021 $1.64
-0.27%
$31.85 million $52,136
Oct 27, 2021 $1.65
-1.99%
$32.04 million $53,063
Oct 26, 2021 $1.68
+2.52%
$32.61 million $32,495
Oct 25, 2021 $1.64
+1.46%
$31.81 million $3,526
Oct 24, 2021 $1.62
-0.83%
$31.3 million $4,877
Oct 23, 2021 $1.63
-1.38%
$31.56 million $23,629
Oct 22, 2021 $1.67
-0.27%
$32.38 million $43,181
Oct 21, 2021 $1.66
-3.82%
$32.19 million $47,459
Oct 20, 2021 $1.71
+3.74%
$33.22 million $44,400
Oct 19, 2021 $1.65
+1.84%
$31.95 million $41,337
Oct 18, 2021 $1.6
-2.27%
$31.06 million $39,882
Oct 17, 2021 $1.62
+1.17%
$31.48 million $41,842
Oct 16, 2021 $1.59
+0.52%
$30.86 million $48,917
Oct 15, 2021 $1.59
+2.62%
$30.77 million $55,272
Oct 14, 2021 $1.55
+2.86%
$30 million $42,062
Oct 13, 2021 $1.52
+4.48%
$29.51 million $48,241
Oct 12, 2021 $1.46
-3.76%
$28.31 million $39,230
Oct 11, 2021 $1.5
+1.38%
$29.03 million $44,185
Oct 10, 2021 $1.46
-7.02%
$28.35 million $40,126
Oct 9, 2021 $1.6
+5.79%
$30.96 million $40,153
Oct 8, 2021 $1.5
+0.80%
$28.99 million $46,832
Oct 7, 2021 $1.47
-0.87%
$28.48 million $48,587
Oct 6, 2021 $1.48
+1.40%
$28.65 million $48,243
Oct 5, 2021 $1.47
+6.20%
$28.42 million $41,654
Oct 4, 2021 $1.38
-2.20%
$26.74 million $41,260
Oct 3, 2021 $1.42
-1.43%
$27.42 million $43,474
Oct 2, 2021 $1.44
+3.99%
$27.83 million $47,317
Oct 1, 2021 $1.39
+8.38%
$26.96 million $46,903
Sep 30, 2021 $1.29
+6.42%
$24.94 million $43,406
Sep 29, 2021 $1.22
+11.47%
$23.62 million $36,700
Sep 28, 2021 $1.08
+5.05%
$20.92 million $41,178
Sep 27, 2021 $1.03
-4.73%
$20.01 million $34,578
Sep 26, 2021 $1.08
+1.60%
$21.01 million $34,500
Sep 25, 2021 $1.08
-2.71%
$20.85 million $36,741
Sep 24, 2021 $1.1
-6.24%
$21.39 million $33,862