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 22
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 3, 2021 $0.869
-3.43%
$16.84 million $43,139
Aug 2, 2021 $0.9
+5.17%
$17.44 million $50,335
Aug 1, 2021 $0.856
+2.79%
$16.59 million $53,866
Jul 30, 2021 $0.793
+4.94%
$15.38 million $54,541
Jul 29, 2021 $0.756
+8.20%
$14.65 million $54,409
Jul 28, 2021 $0.699
+7.65%
$13.54 million $53,177
Jul 27, 2021 $0.648
+21.54%
$12.56 million $63,024
Jul 26, 2021 $0.533
-3.72%
$10.33 million $112,520
Jul 25, 2021 $0.553
-1.69%
$10.72 million $54,221
Jul 24, 2021 $0.563
-0.39%
$10.91 million $50,870
Jul 23, 2021 $0.565
+9.08%
$10.94 million $46,311
Jul 22, 2021 $0.518
+8.97%
$10.03 million $49,903
Jul 21, 2021 $0.475
+9.80%
$9.21 million $41,671
Jul 20, 2021 $0.433
-9.02%
$8.39 million $42,468
Jul 19, 2021 $0.474
-7.99%
$9.19 million $40,768
Jul 18, 2021 $0.515
-1.24%
$9.99 million $48,445
Jul 17, 2021 $0.522
-0.58%
$10.12 million $52,771
Jul 16, 2021 $0.525
-4.03%
$10.17 million $48,565
Jul 15, 2021 $0.547
+0.44%
$10.59 million $52,777
Jul 14, 2021 $0.544
+3.49%
$10.54 million $92,281
Jul 13, 2021 $0.525
-2.41%
$10.18 million $81,840
Jul 12, 2021 $0.538
-0.48%
$10.43 million $153,797
Jul 11, 2021 $0.541
+2.39%
$10.48 million $80,261
Jul 10, 2021 $0.528
+3.75%
$10.24 million $89,843
Jul 9, 2021 $0.51
+8.11%
$9.88 million $72,462
Jul 8, 2021 $0.471
-1.35%
$9.13 million $52,406
Jul 7, 2021 $0.478
+1.80%
$9.26 million $64,413
Jul 6, 2021 $0.469
+6.16%
$9.09 million $77,326
Jul 5, 2021 $0.442
+3.51%
$8.56 million $49,298
Jul 4, 2021 $0.427
+5.38%
$8.27 million $54,317
Jul 3, 2021 $0.405
+1.47%
$7.85 million $50,667
Jul 2, 2021 $0.399
+3.09%
$7.74 million $57,315
Jul 1, 2021 $0.388
-0.31%
$7.51 million $65,951
Jun 30, 2021 $0.389
+2.84%
$7.54 million $67,285
Jun 29, 2021 $0.378
+4.04%
$7.33 million $67,511
Jun 28, 2021 $0.363
+0.70%
$7.04 million $47,861
Jun 27, 2021 $0.361
+6.05%
$6.99 million $49,250
Jun 26, 2021 $0.34
-4.48%
$6.58 million $62,071
Jun 25, 2021 $0.356
-9.26%
$6.89 million $56,467
Jun 24, 2021 $0.392
+1.49%
$7.59 million $46,078
Jun 23, 2021 $0.386
+8.48%
$7.48 million $78,095
Jun 22, 2021 $0.356
-5.32%
$6.89 million $98,995
Jun 21, 2021 $0.375
-19.29%
$7.27 million $83,988
Jun 20, 2021 $0.465
+2.44%
$9.01 million $58,157
Jun 19, 2021 $0.454
-1.69%
$8.8 million $56,034
Jun 18, 2021 $0.461
-5.37%
$8.94 million $70,009
Jun 17, 2021 $0.488
-1.04%
$9.45 million $68,322
Jun 16, 2021 $0.493
+0.42%
$9.55 million $74,554
Jun 15, 2021 $0.491
-0.60%
$9.51 million $70,753
Jun 14, 2021 $0.494
-3.67%
$9.57 million $78,481