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 21
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.

Sep 23, 2021 $1.18
+1.50%
$22.96 million $34,004
Sep 22, 2021 $1.17
+9.53%
$22.61 million $36,817
Sep 21, 2021 $1.07
-7.85%
$20.66 million $35,510
Sep 20, 2021 $1.15
-11.06%
$22.31 million $31,276
Sep 19, 2021 $1.28
-4.06%
$24.88 million $36,359
Sep 18, 2021 $1.34
+0.82%
$25.91 million $44,090
Sep 17, 2021 $1.32
-3.72%
$25.67 million $44,259
Sep 16, 2021 $1.38
+1.60%
$26.8 million $43,279
Sep 15, 2021 $1.34
+12.10%
$26.03 million $38,348
Sep 14, 2021 $1.18
-7.55%
$22.96 million $36,356
Sep 13, 2021 $1.29
+0.64%
$25.07 million $43,808
Sep 12, 2021 $1.29
+7.92%
$25.09 million $40,595
Sep 11, 2021 $1.2
-5.53%
$23.32 million $37,817
Sep 10, 2021 $1.27
-9.91%
$24.66 million $32,323
Sep 9, 2021 $1.4
-0.78%
$27.09 million $34,924
Sep 8, 2021 $1.41
-5.32%
$27.35 million $39,410
Sep 7, 2021 $1.5
-5.23%
$29.15 million $47,673
Sep 6, 2021 $1.6
-3.15%
$30.99 million $39,128
Sep 5, 2021 $1.66
+3.86%
$32.13 million $39,524
Sep 4, 2021 $1.61
+6.09%
$31.19 million $50,667
Sep 3, 2021 $1.52
+1.36%
$29.36 million $46,840
Sep 2, 2021 $1.49
+0.47%
$28.94 million $46,173
Sep 1, 2021 $1.47
+7.19%
$28.55 million $45,967
Aug 31, 2021 $1.37
+1.66%
$26.5 million $44,255
Aug 30, 2021 $1.35
+0.64%
$26.1 million $31,444
Aug 29, 2021 $1.35
+2.57%
$26.15 million $46,845
Aug 28, 2021 $1.33
+0.58%
$25.72 million $40,239
Aug 27, 2021 $1.33
-2.70%
$25.75 million $44,787
Aug 26, 2021 $1.37
-3.50%
$26.62 million $41,383
Aug 25, 2021 $1.42
+2.55%
$27.58 million $49,332
Aug 24, 2021 $1.39
-7.67%
$26.87 million $43,244
Aug 23, 2021 $1.51
-2.70%
$29.33 million $45,729
Aug 22, 2021 $1.55
+1.89%
$30.02 million $50,544
Aug 21, 2021 $1.53
+0.36%
$29.74 million $58,220
Aug 20, 2021 $1.53
+5.12%
$29.67 million $59,050
Aug 19, 2021 $1.44
+6.27%
$27.99 million $58,331
Aug 18, 2021 $1.36
-4.39%
$26.44 million $45,832
Aug 17, 2021 $1.42
-4.43%
$27.58 million $39,970
Aug 16, 2021 $1.48
-3.28%
$28.65 million $52,842
Aug 15, 2021 $1.52
+5.50%
$29.48 million $56,866
Aug 14, 2021 $1.45
+8.04%
$28.1 million $71,627
Aug 13, 2021 $1.33
+23.19%
$25.68 million $67,652
Aug 12, 2021 $1.08
+11.54%
$20.93 million $56,341
Aug 11, 2021 $0.965
+2.02%
$18.71 million $33,140
Aug 10, 2021 $0.944
-2.79%
$18.28 million $30,239
Aug 8, 2021 $0.965
-6.44%
$18.7 million $34,736
Aug 7, 2021 $1.04
+5.98%
$20.08 million $29,822
Aug 6, 2021 $0.975
+1.08%
$18.9 million $37,988
Aug 5, 2021 $0.965
+2.87%
$18.7 million $239,823
Aug 4, 2021 $0.869
+0.06%
$16.84 million $65,779