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

Adshares Historical Data

ADST Page 3
Download
Date Close Price change Market cap Trading volume

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

Mar 14, 2024 $0.673
-13.55%
$2.47 million $673
Mar 13, 2024 $0.778
+15.73%
$2.86 million $5,799
Mar 12, 2024 $0.672
-50.55%
$2.47 million $5,318
Mar 11, 2024 $1.35
+134.73%
$4.95 million $115
Mar 10, 2024 $0.575
-18.90%
$2.11 million $25
Mar 9, 2024 $0.698
+0.23%
$2.56 million $899
Mar 8, 2024 $0.655
+2.12%
$2.4 million $12
Mar 7, 2024 $0.642
+1.57%
$2.36 million $21
Mar 6, 2024 $0.668
+5.31%
$2.45 million $0
Mar 5, 2024 $0.637
-13.26%
$2.34 million $0
Mar 2, 2024 $0.644
+3.91%
$2.36 million $0
Mar 1, 2024 $0.62
-2.65%
$2.28 million $5
Feb 29, 2024 $0.638
+0.24%
$2.34 million $6
Feb 28, 2024 $0.637
+9.72%
$2.34 million $312
Feb 27, 2024 $0.581
+2.78%
$2.13 million $96
Feb 26, 2024 $0.565
-4.88%
$2.08 million $2,232
Feb 25, 2024 $0.596
+5.31%
$2.19 million $3,523
Feb 24, 2024 $0.565
+1.92%
$2.08 million $59
Feb 23, 2024 $0.555
-2.04%
$2.04 million $2,292
Feb 22, 2024 $0.568
+3.27%
$2.09 million $7,338
Feb 21, 2024 $0.549
-2.99%
$2.01 million $9,381
Feb 20, 2024 $0.561
+2.35%
$2.06 million $2,667
Feb 19, 2024 $0.548
+11.56%
$2.01 million $109
Feb 18, 2024 $0.49
+3.00%
$1.8 million $4,120
Feb 17, 2024 $0.475
+4.87%
$1.74 million $5,093
Feb 16, 2024 $0.453
+4.08%
$1.66 million $3,394
Feb 15, 2024 $0.436
+0.67%
$1.6 million $1,234
Feb 14, 2024 $0.433
+7.78%
$1.59 million $136
Feb 13, 2024 $0.402
-0.19%
$1.48 million $64
Feb 11, 2024 $0.401
+0.79%
$-- $24
Feb 10, 2024 $0.398
-0.08%
$1.46 million $23
Feb 9, 2024 $0.398
+3.89%
$1.46 million $47
Feb 8, 2024 $0.383
+5.53%
$1.41 million $166
Feb 7, 2024 $0.363
+2.49%
$1.33 million $253
Feb 6, 2024 $0.354
+0.32%
$1.3 million $27
Feb 5, 2024 $0.353
-3.50%
$1.3 million $379
Feb 4, 2024 $0.367
+2.62%
$1.35 million $1,456
Feb 3, 2024 $0.357
+6.35%
$1.31 million $4,384
Feb 2, 2024 $0.341
-0.03%
$1.25 million $1,386
Feb 1, 2024 $0.341
+0.00%
$1.25 million $3,223
Jan 31, 2024 $0.343
+0.41%
$1.26 million $2,827
Jan 30, 2024 $0.341
-4.68%
$1.25 million $5,211
Jan 29, 2024 $0.359
+2.65%
$1.32 million $2,846
Jan 28, 2024 $0.35
-1.15%
$1.28 million $4,612
Jan 27, 2024 $0.354
+3.16%
$1.3 million $8,386
Jan 26, 2024 $0.344
-1.84%
$1.26 million $6,501
Jan 25, 2024 $0.35
-0.84%
$1.29 million $9,260
Jan 24, 2024 $0.352
-2.71%
$1.29 million $8,426
Jan 23, 2024 $0.361
-1.62%
$1.33 million $7,860
Jan 22, 2024 $0.368
-3.36%
$1.35 million $9,417