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 25
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.

Mar 3, 2021 $0.0357
+1.88%
$692,340 $1,524
Mar 2, 2021 $0.0352
+1.53%
$681,193 $1,829
Mar 1, 2021 $0.0345
+9.04%
$669,280 $1,563
Feb 28, 2021 $0.0317
-2.12%
$613,713 $1,480
Feb 27, 2021 $0.0323
-3.02%
$625,422 $1,499
Feb 26, 2021 $0.0334
-2.42%
$646,557 $1,980
Feb 25, 2021 $0.0343
-4.62%
$664,847 $2,383
Feb 24, 2021 $0.0358
-1.22%
$693,892 $4,249
Feb 23, 2021 $0.0362
-15.10%
$702,414 $4,142
Feb 22, 2021 $0.0423
-5.79%
$820,604 $3,849
Feb 21, 2021 $0.0451
-1.44%
$874,680 $4,448
Feb 20, 2021 $0.0457
-0.60%
$884,836 $5,577
Feb 19, 2021 $0.0464
+6.57%
$899,725 $4,088
Feb 18, 2021 $0.0435
+1.92%
$842,790 $3,525
Feb 17, 2021 $0.0428
+9.50%
$828,827 $4,444
Feb 16, 2021 $0.0392
+3.71%
$759,361 $3,619
Feb 15, 2021 $0.0379
+1.93%
$734,171 $4,014
Feb 14, 2021 $0.0371
+3.42%
$718,444 $4,811
Feb 13, 2021 $0.0358
-4.73%
$694,568 $5,226
Feb 12, 2021 $0.0377
-0.27%
$730,463 $6,359
Feb 11, 2021 $0.0378
+31.78%
$732,480 $4,588
Feb 10, 2021 $0.0287
-16.87%
$555,957 $259
Feb 9, 2021 $0.0345
-3.53%
$668,796 $125
Feb 8, 2021 $0.0357
+11.94%
$692,589 $141
Feb 7, 2021 $0.0319
-11.60%
$618,810 $100
Feb 6, 2021 $0.0361
-5.50%
$699,551 $169
Feb 5, 2021 $0.0382
+0.96%
$739,959 $105
Feb 4, 2021 $0.0378
-7.64%
$732,954 $220
Feb 3, 2021 $0.0409
-7.25%
$793,505 $459
Feb 2, 2021 $0.0442
+2.84%
$856,042 $158
Feb 1, 2021 $0.043
-10.95%
$832,467 $306
Jan 30, 2021 $0.0487
-3.87%
$942,921 $200
Jan 29, 2021 $0.0507
-9.19%
$981,867 $467
Jan 28, 2021 $0.0556
+48.59%
$1.08 million $1,393
Jan 27, 2021 $0.0375
-13.51%
$726,360 $108
Jan 26, 2021 $0.0434
-11.24%
$840,409 $449
Jan 24, 2021 $0.0499
-6.80%
$966,197 $860
Jan 23, 2021 $0.0535
+0.25%
$1.04 million $542
Jan 22, 2021 $0.0533
+2.64%
$1.03 million $352
Jan 21, 2021 $0.0517
-9.67%
$1 million $429
Jan 20, 2021 $0.0573
+0.03%
$1.11 million $541
Jan 19, 2021 $0.0599
+2.50%
$1.16 million $651
Jan 18, 2021 $0.0584
+0.24%
$1.13 million $319
Jan 17, 2021 $0.0583
-3.75%
$1.13 million $464
Jan 16, 2021 $0.0606
+1.88%
$1.18 million $364
Jan 15, 2021 $0.0594
-5.72%
$1.15 million $623
Jan 14, 2021 $0.0649
+7.46%
$1.26 million $472
Jan 13, 2021 $0.0603
+17.87%
$1.17 million $542
Jan 12, 2021 $0.051
-9.87%
$987,510 $2,408
Jan 11, 2021 $0.0555
-8.96%
$1.08 million $2,120