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 36
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

Aug 26, 2019 $0.0587
+3.54%
$1.14 million $4,186
Aug 25, 2019 $0.0566
+1.62%
$1.1 million $1,868
Aug 24, 2019 $0.0557
-7.00%
$1.08 million $1,988
Aug 23, 2019 $0.0599
+6.70%
$1.16 million $2,117
Aug 22, 2019 $0.0562
+1.47%
$1.09 million $3,020
Aug 21, 2019 $0.0554
-11.87%
$1.07 million $1,691
Aug 20, 2019 $0.0629
-3.45%
$1.22 million $975
Aug 19, 2019 $0.0648
+2.56%
$1.26 million $972
Aug 18, 2019 $0.0632
+2.32%
$1.22 million $903
Aug 17, 2019 $0.0617
+5.77%
$1.2 million $1,067
Aug 16, 2019 $0.0581
-1.08%
$1.13 million $1,903
Aug 15, 2019 $0.0584
+5.10%
$1.13 million $2,758
Aug 14, 2019 $0.0554
-12.41%
$1.07 million $3,258
Aug 13, 2019 $0.0633
-4.23%
$1.23 million $1,702
Aug 12, 2019 $0.0662
-3.11%
$1.28 million $1,613
Aug 11, 2019 $0.0683
-0.26%
$1.32 million $1,564
Aug 10, 2019 $0.0684
-2.15%
$1.33 million $2,944
Aug 9, 2019 $0.0701
-10.26%
$1.36 million $3,203
Aug 8, 2019 $0.0783
-2.44%
$1.52 million $2,775
Aug 7, 2019 $0.0802
+0.29%
$1.55 million $3,625
Aug 6, 2019 $0.08
-8.36%
$1.55 million $5,035
Aug 5, 2019 $0.0873
+6.28%
$1.69 million $5,603
Aug 4, 2019 $0.0821
+10.67%
$1.59 million $3,314
Aug 3, 2019 $0.0742
+2.97%
$1.44 million $3,347
Aug 2, 2019 $0.0721
-2.01%
$1.4 million $3,178
Aug 1, 2019 $0.0735
-3.89%
$1.43 million $4,318
Jul 31, 2019 $0.0765
+5.53%
$1.48 million $4,253
Jul 30, 2019 $0.0725
-6.48%
$1.41 million $2,664
Jul 29, 2019 $0.0775
+20.17%
$1.5 million $3,052
Jul 28, 2019 $0.0645
-9.33%
$1.25 million $2,282
Jul 27, 2019 $0.0712
-7.41%
$1.38 million $3,684
Jul 26, 2019 $0.0769
-2.66%
$1.49 million $2,218
Jul 25, 2019 $0.079
+0.10%
$1.53 million $2,801
Jul 24, 2019 $0.0789
-3.08%
$1.53 million $3,171
Jul 23, 2019 $0.0814
-10.14%
$1.58 million $2,479
Jul 22, 2019 $0.0906
-5.14%
$1.76 million $2,890
Jul 21, 2019 $0.0955
-12.49%
$1.85 million $934
Jul 20, 2019 $0.109
-16.10%
$2.11 million $1,761
Jul 19, 2019 $0.13
-0.86%
$2.52 million $3,550
Jul 18, 2019 $0.131
+25.97%
$2.54 million $4,223
Jul 17, 2019 $0.104
+6.65%
$2.02 million $3,006
Jul 16, 2019 $0.0976
-23.66%
$1.89 million $4,001
Jul 15, 2019 $0.128
+0.27%
$2.48 million $4,313
Jul 14, 2019 $0.128
-7.45%
$2.47 million $2,833
Jul 13, 2019 $0.138
-15.32%
$2.67 million $2,321
Jul 12, 2019 $0.163
-12.39%
$3.15 million $1,763
Jul 11, 2019 $0.186
-1.98%
$3.6 million $1,992
Jul 10, 2019 $0.189
-23.88%
$3.67 million $2,919
Jul 9, 2019 $0.249
+10.66%
$4.82 million $3,451
Jul 8, 2019 $0.225
+17.17%
$4.36 million $1,626