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 24
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.

Apr 23, 2021 $0.212
+5.51%
$4.12 million $50,289
Apr 22, 2021 $0.202
+14.04%
$3.91 million $50,492
Apr 21, 2021 $0.176
-21.37%
$3.4 million $42,781
Apr 20, 2021 $0.224
+0.97%
$4.34 million $38,350
Apr 19, 2021 $0.222
-4.58%
$4.3 million $45,502
Apr 18, 2021 $0.233
-3.69%
$4.52 million $55,032
Apr 17, 2021 $0.241
+20.53%
$4.67 million $81,895
Apr 16, 2021 $0.2
+27.75%
$3.88 million $69,540
Apr 15, 2021 $0.157
-2.07%
$3.04 million $44,985
Apr 14, 2021 $0.161
+24.87%
$3.12 million $48,909
Apr 13, 2021 $0.13
+8.51%
$2.52 million $35,488
Apr 12, 2021 $0.12
-3.81%
$2.32 million $22,849
Apr 11, 2021 $0.124
-2.12%
$2.4 million $25,605
Apr 10, 2021 $0.127
+5.26%
$2.45 million $29,420
Apr 9, 2021 $0.12
+26.97%
$2.34 million $20,731
Apr 8, 2021 $0.0959
+21.07%
$1.86 million $13,095
Apr 7, 2021 $0.0795
-1.50%
$1.54 million $10,743
Apr 6, 2021 $0.0804
+5.92%
$1.56 million $11,169
Apr 5, 2021 $0.0758
+3.22%
$1.47 million $6,870
Apr 4, 2021 $0.0728
+3.65%
$1.41 million $7,449
Apr 3, 2021 $0.0706
+1.02%
$1.37 million $8,779
Apr 2, 2021 $0.07
+17.94%
$1.36 million $11,444
Apr 1, 2021 $0.0599
-0.70%
$1.16 million $6,917
Mar 30, 2021 $0.0594
+3.34%
$1.15 million $6,777
Mar 29, 2021 $0.0576
+0.80%
$1.12 million $7,012
Mar 28, 2021 $0.0569
-0.36%
$1.1 million $6,720
Mar 27, 2021 $0.0578
+25.41%
$1.12 million $9,052
Mar 26, 2021 $0.0463
+5.47%
$897,375 $5,316
Mar 25, 2021 $0.0441
+1.44%
$854,027 $8,229
Mar 24, 2021 $0.0437
-1.32%
$846,936 $8,997
Mar 23, 2021 $0.0442
+0.57%
$856,263 $7,627
Mar 22, 2021 $0.0434
-0.04%
$841,595 $7,606
Mar 21, 2021 $0.0433
-2.69%
$838,846 $7,887
Mar 20, 2021 $0.0446
-5.66%
$863,368 $7,673
Mar 19, 2021 $0.0471
+4.06%
$912,641 $8,258
Mar 18, 2021 $0.0454
+0.89%
$879,529 $9,161
Mar 17, 2021 $0.0455
+1.40%
$881,358 $7,624
Mar 16, 2021 $0.0449
+1.95%
$870,031 $8,565
Mar 15, 2021 $0.0443
-4.99%
$858,902 $9,687
Mar 14, 2021 $0.0465
-3.32%
$901,991 $8,194
Mar 13, 2021 $0.0483
+8.78%
$935,948 $10,036
Mar 12, 2021 $0.0446
+4.96%
$864,426 $12,339
Mar 11, 2021 $0.0425
+2.37%
$822,908 $11,951
Mar 10, 2021 $0.0415
+0.19%
$803,773 $12,571
Mar 9, 2021 $0.0409
-1.42%
$791,780 $12,505
Mar 8, 2021 $0.0407
-0.60%
$788,860 $4,717
Mar 7, 2021 $0.0405
+8.56%
$784,602 $858
Mar 6, 2021 $0.0374
+2.21%
$723,980 $1,036
Mar 5, 2021 $0.0366
+3.99%
$709,173 $1,324
Mar 4, 2021 $0.0352
-1.86%
$682,683 $1,764