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 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