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 35
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

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