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 27
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.

Nov 18, 2020 $0.0485
-0.54%
$940,597 $11,766
Nov 17, 2020 $0.0488
+6.67%
$945,930 $8,407
Nov 16, 2020 $0.0458
+5.38%
$886,813 $7,386
Nov 15, 2020 $0.0434
-1.69%
$841,613 $5,483
Nov 14, 2020 $0.0442
-3.38%
$856,217 $6,778
Nov 13, 2020 $0.0457
+4.88%
$886,133 $7,956
Nov 12, 2020 $0.0436
+4.84%
$844,836 $7,287
Nov 11, 2020 $0.0416
+3.52%
$805,838 $6,940
Nov 10, 2020 $0.0402
-1.47%
$778,305 $9,048
Nov 9, 2020 $0.041
+0.89%
$795,164 $7,565
Nov 8, 2020 $0.0406
+2.61%
$787,363 $8,755
Nov 7, 2020 $0.0396
-1.72%
$767,013 $10,276
Nov 6, 2020 $0.0401
-3.75%
$777,011 $7,157
Nov 5, 2020 $0.0417
-2.01%
$807,430 $713
Nov 4, 2020 $0.0425
+11.92%
$823,996 $816
Nov 3, 2020 $0.038
+0.09%
$735,883 $1,659
Nov 2, 2020 $0.0377
-0.81%
$729,911 $2,272
Nov 1, 2020 $0.038
+2.34%
$735,686 $2,282
Oct 31, 2020 $0.0371
-2.65%
$718,866 $2,576
Oct 30, 2020 $0.0379
-8.16%
$734,024 $3,859
Oct 29, 2020 $0.0412
+0.88%
$799,142 $3,919
Oct 28, 2020 $0.0409
+2.55%
$792,182 $3,651
Oct 27, 2020 $0.0399
+4.24%
$772,597 $4,068
Oct 26, 2020 $0.0381
+4.67%
$737,890 $3,395
Oct 25, 2020 $0.0366
-3.43%
$709,392 $4,272
Oct 24, 2020 $0.0379
+1.26%
$733,957 $4,516
Oct 23, 2020 $0.0374
+0.66%
$724,843 $5,960
Oct 22, 2020 $0.0371
+5.99%
$719,667 $7,769
Oct 21, 2020 $0.0351
+4.22%
$679,334 $6,480
Oct 20, 2020 $0.0335
-2.81%
$648,532 $5,006
Oct 19, 2020 $0.0344
+7.51%
$667,312 $5,254
Oct 18, 2020 $0.032
+1.64%
$620,613 $4,908
Oct 17, 2020 $0.0315
+4.15%
$610,686 $4,956
Oct 16, 2020 $0.0303
-0.84%
$586,358 $5,924
Oct 15, 2020 $0.0305
+2.01%
$591,323 $5,940
Oct 14, 2020 $0.0299
+0.32%
$579,747 $2,364
Oct 13, 2020 $0.0298
+3.20%
$577,819 $1,198
Oct 12, 2020 $0.0289
-14.66%
$560,023 $2,650
Oct 11, 2020 $0.0339
-13.58%
$656,530 $5,025
Oct 10, 2020 $0.0392
+3.62%
$759,532 $3,818
Oct 9, 2020 $0.0378
-10.90%
$733,101 $4,107
Oct 8, 2020 $0.0424
+17.53%
$822,436 $4,371
Oct 7, 2020 $0.0361
+2.31%
$699,709 $3,688
Oct 6, 2020 $0.0353
+0.14%
$683,973 $3,344
Oct 5, 2020 $0.0352
-3.40%
$683,027 $3,209
Oct 4, 2020 $0.0365
+3.27%
$706,952 $3,780
Oct 3, 2020 $0.0353
+1.82%
$684,592 $3,806
Oct 2, 2020 $0.0347
-2.05%
$672,435 $3,995
Oct 1, 2020 $0.0354
-0.41%
$686,191 $4,913
Sep 30, 2020 $0.0356
-0.38%
$688,989 $3,090