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 35
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.

Oct 15, 2019 $0.0534
+0.15%
$1.03 million $8,788
Oct 14, 2019 $0.0533
+1.70%
$1.03 million $5,526
Oct 13, 2019 $0.0524
-9.50%
$1.01 million $5,745
Oct 12, 2019 $0.0579
+3.20%
$1.12 million $6,717
Oct 11, 2019 $0.0562
-11.78%
$1.09 million $6,312
Oct 10, 2019 $0.062
+1.63%
$1.2 million $8,215
Oct 9, 2019 $0.0593
+1.64%
$1.15 million $7,504
Oct 8, 2019 $0.0582
-2.12%
$1.13 million $6,980
Oct 7, 2019 $0.0595
-0.03%
$1.15 million $6,684
Oct 6, 2019 $0.0596
+3.13%
$1.16 million $6,671
Oct 5, 2019 $0.0578
-6.05%
$1.12 million $6,833
Oct 4, 2019 $0.0618
-0.66%
$1.2 million $7,811
Oct 3, 2019 $0.0622
+3.69%
$1.21 million $10,093
Oct 2, 2019 $0.06
-3.53%
$1.16 million $11,268
Oct 1, 2019 $0.0622
-6.16%
$1.21 million $13,082
Sep 30, 2019 $0.0663
-0.06%
$1.28 million $13,209
Sep 29, 2019 $0.0663
+0.09%
$1.29 million $11,943
Sep 28, 2019 $0.0663
+2.65%
$1.28 million $9,334
Sep 27, 2019 $0.0645
+3.00%
$1.25 million $9,582
Sep 26, 2019 $0.0626
-10.00%
$1.21 million $9,136
Sep 25, 2019 $0.0667
-20.63%
$1.29 million $13,310
Sep 24, 2019 $0.0833
-30.70%
$1.61 million $15,029
Sep 23, 2019 $0.12
+20.36%
$2.33 million $52,636
Sep 22, 2019 $0.0998
+35.99%
$1.93 million $11,708
Sep 21, 2019 $0.0734
-5.48%
$1.42 million $1,586
Sep 20, 2019 $0.0777
-2.82%
$1.51 million $1,892
Sep 19, 2019 $0.0799
+6.92%
$1.55 million $2,722
Sep 18, 2019 $0.0743
+2.75%
$1.44 million $2,830
Sep 17, 2019 $0.0723
-9.42%
$1.4 million $2,740
Sep 16, 2019 $0.0799
-0.69%
$1.55 million $3,401
Sep 15, 2019 $0.0805
-1.13%
$1.56 million $3,569
Sep 14, 2019 $0.0814
-9.71%
$1.58 million $3,451
Sep 13, 2019 $0.0901
-0.20%
$1.75 million $4,574
Sep 12, 2019 $0.0903
+26.36%
$1.75 million $3,752
Sep 11, 2019 $0.0713
+2.40%
$1.38 million $1,799
Sep 10, 2019 $0.0697
+9.45%
$1.35 million $4,615
Sep 9, 2019 $0.0636
+0.98%
$1.23 million $2,907
Sep 8, 2019 $0.063
-5.92%
$1.22 million $3,381
Sep 7, 2019 $0.0669
-4.48%
$1.3 million $3,251
Sep 6, 2019 $0.0702
+19.16%
$1.36 million $4,303
Sep 5, 2019 $0.0589
-11.33%
$1.14 million $3,145
Sep 4, 2019 $0.0662
+11.34%
$1.28 million $3,033
Sep 3, 2019 $0.0595
+22.31%
$1.15 million $3,306
Sep 2, 2019 $0.0486
+5.25%
$942,226 $2,017
Sep 1, 2019 $0.0463
+0.79%
$897,649 $825
Aug 31, 2019 $0.046
-3.97%
$890,630 $943
Aug 30, 2019 $0.0479
+284.19%
$927,459 $950
Aug 29, 2019 $0.0125
-74.22%
$241,413 $428
Aug 28, 2019 $0.0483
-5.14%
$936,269 $2,786
Aug 27, 2019 $0.0509
-13.47%
$986,966 $2,847